papéis
login
mais

Cotação atual, histórico e gráfico do papel: SARE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/06/2021-2,25%-2,2698,00101,9096,99101,901M671
22/06/2021-0,73%-0,74100,26101,50100,25101,50864K712
21/06/2021-0,98%-1,00101,00101,99100,33101,992M2.435
18/06/20210,00%0,00102,00101,9999,95102,002M1.160
17/06/20210,00%0,00102,00101,70100,50102,001M627
16/06/20210,00%0,00102,00101,83101,31102,001M547
15/06/20210,00%0,00102,00101,75101,03102,00966K430
14/06/2021-0,68%-0,70102,00102,63101,48102,63918K603
11/06/20211,29%1,31102,70101,99101,40103,321M419
10/06/2021-0,88%-0,90101,39101,99100,00102,501M610
09/06/20211,38%1,39102,29101,00101,00103,002M637
08/06/2021-0,01%-0,01100,90101,99100,90101,991M653
07/06/20210,13%0,13100,91100,9999,90101,00694K473
04/06/2021-0,02%-0,02100,78100,79100,30100,80672K455
02/06/20210,01%0,01100,80100,80100,53100,80299K123
01/06/2021-0,31%-0,31100,79101,24100,12101,40660K419
31/05/2021-0,38%-0,39101,10101,4899,99101,48641K237
28/05/20211,52%1,52101,4999,7999,78101,49988K565
27/05/20210,22%0,2299,97100,4899,75101,80945K1.395
26/05/20210,00%0,0099,75100,0099,75101,86960K1.075
25/05/2021-0,51%-0,5199,75100,2699,75101,45737K980
24/05/2021-0,62%-0,63100,26100,5799,50101,481M967
21/05/2021-1,09%-1,11100,89102,0099,67102,00662K436
20/05/20211,49%1,50102,00100,4999,69104,252M1.332
19/05/20210,56%0,56100,5099,5099,26100,59556K622
18/05/20210,67%0,6799,9499,2699,03100,501M1.411
17/05/2021-1,17%-1,1899,27100,9899,25100,991M360
14/05/20210,10%0,10100,45100,3499,10100,45366K242
13/05/20210,87%0,87100,3599,4999,13100,50489K233
12/05/2021-1,01%-1,0199,48100,4899,40100,482M271
11/05/2021-0,50%-0,51100,49100,96100,10101,00647K305
10/05/20210,61%0,61101,00100,3799,98101,00624K211
07/05/20210,50%0,50100,3999,1698,40100,721M1.775
06/05/2021-0,10%-0,1099,8999,0998,25100,501M2.174
05/05/20210,04%0,0499,99100,5098,50100,50690K720
04/05/2021-0,04%-0,0499,95100,9497,46100,94488K689
03/05/2021-0,95%-0,9699,99100,5798,50100,57613K703
30/04/20210,70%0,70100,95100,2699,05101,00502K254
29/04/20210,25%0,25100,25100,0097,50100,252M2.186
28/04/20211,13%1,12100,0098,6098,60100,003M6.640
27/04/20210,73%0,7298,8897,0097,0099,752M907
26/04/20210,69%0,6798,1697,9596,6098,501M842
23/04/20210,61%0,5997,4995,1195,1197,50923K314
22/04/2021-0,23%-0,2296,9097,0096,2897,00432K152
20/04/20210,60%0,5897,1296,5995,9997,271M343
19/04/2021-0,05%-0,0596,5496,0095,0196,60837K397
16/04/20211,13%1,0896,5995,5194,7596,59837K423
15/04/2021-0,23%-0,2295,5196,5995,5196,59236K111
14/04/20210,24%0,2395,7395,5095,4096,58363K180
13/04/20210,53%0,5095,5095,0094,5095,98388K260
12/04/20211,06%1,0095,0094,0194,0095,00536K766
09/04/2021-0,53%-0,5094,0094,5194,0094,97485K344
08/04/2021-0,21%-0,2094,5094,7194,5095,00277K246
07/04/2021-0,23%-0,2294,7094,9894,0094,98143K98
06/04/20210,98%0,9294,9294,3994,0396,24521K281
05/04/2021-3,49%-3,4094,0097,3494,0097,341M3.386
01/04/20210,00%0,0097,4096,9992,6297,45985K2.088
31/03/20211,22%1,1797,4095,6595,6497,63201K241
30/03/20211,27%1,2196,2395,9593,0096,24324K232
29/03/2021-2,79%-2,7395,0296,0195,0297,90415K369
26/03/20210,99%0,9697,7597,9995,7197,99749K676
25/03/20210,21%0,2096,7996,9695,7297,59331K155
24/03/20211,04%0,9996,5995,5695,5697,70369K356
23/03/2021-1,85%-1,8095,6097,5095,5597,70357K1.091
22/03/20211,99%1,9097,4095,5095,5097,96654K879
19/03/2021-1,69%-1,6495,5097,9895,2597,981M1.395
18/03/20210,01%0,0197,1496,7294,9997,25905K930
17/03/20212,24%2,1397,1395,0495,0498,01385K179
16/03/2021-0,33%-0,3195,0095,7995,0098,00445K173
15/03/2021-1,11%-1,0795,3199,4995,2599,49365K166
12/03/20210,40%0,3896,3897,3993,5098,40394K302
11/03/2021-3,16%-3,1396,0097,3096,0098,19305K118
10/03/20210,05%0,0599,1399,0897,0099,30264K172
09/03/20210,64%0,6399,0897,3195,75100,00480K226
08/03/20210,44%0,4398,4598,5096,0098,50491K243
05/03/2021-0,38%-0,3798,0298,3997,2698,50295K121
04/03/20211,40%1,3698,3997,4997,1998,46200K435
03/03/20210,22%0,2197,0396,8095,0097,86516K190
02/03/2021-0,80%-0,7896,8298,4795,5098,50695K375
01/03/2021-2,09%-2,0897,60102,9996,52102,991M459
26/02/20210,64%0,6399,6899,8897,9999,881M241
25/02/2021-0,83%-0,8399,0599,7098,5199,701M166
24/02/20210,79%0,7899,8899,1098,8499,89503K412
23/02/20210,20%0,2099,1096,5196,5199,25508K76
22/02/2021-0,15%-0,1598,9099,0096,0099,041M531
19/02/20210,46%0,4599,0599,0095,0099,05558K356
18/02/2021-0,61%-0,6198,6098,6198,1099,35445K195
17/02/20210,11%0,1199,2199,3298,5899,32155K55
12/02/20210,00%0,0099,1098,1198,0099,35524K201
11/02/20210,00%0,0099,1098,9997,5199,31714K1.596
10/02/20210,62%0,6199,1099,0998,0099,10282K79
09/02/2021-0,51%-0,5098,4999,0598,0099,09235K80
08/02/20210,55%0,5498,9997,7195,8099,10886K212
05/02/2021-0,24%-0,2498,4599,0597,2799,05608K244
04/02/20211,74%1,6998,6997,0097,0099,39466K215
03/02/2021-2,07%-2,0597,0099,0597,0099,35485K176
02/02/20213,34%3,2099,0595,5695,0099,391M858
01/02/20210,37%0,3595,8594,5294,5299,551M611
29/01/20211,07%1,0195,5094,4993,2095,50832K268
28/01/20210,56%0,5394,4993,0192,0094,90294K159
27/01/20210,49%0,4693,9694,6292,9994,62260K80
26/01/20210,00%0,0093,5093,7093,2093,70759K144
22/01/2021-1,53%-1,4593,5095,1993,2695,19645K131
21/01/20211,66%1,5594,9594,2593,2094,95291K127
20/01/2021-0,11%-0,1093,4093,1693,1195,19356K99
19/01/2021-1,07%-1,0193,5094,0193,3195,00264K97
18/01/2021-0,96%-0,9294,5195,5094,5095,5078K75
15/01/20212,49%2,3295,4394,0093,1195,59403K134
14/01/2021-0,27%-0,2593,1194,4893,1194,49213K86
13/01/2021-1,55%-1,4793,3696,0093,3696,00476K201
12/01/20210,86%0,8194,8394,7793,8096,00485K238
11/01/2021-0,93%-0,8894,0294,9193,3694,96301K111
08/01/20210,21%0,2094,9094,7293,3395,48686K108
07/01/2021-1,55%-1,4994,7096,7094,7096,70261K133
06/01/20210,23%0,2296,1995,9793,7596,651M2.787
05/01/2021-0,02%-0,0295,9795,0193,5796,24672K129
04/01/2021-0,89%-0,8695,9996,8594,7096,85328K116
30/12/20202,55%2,4196,8593,5193,0596,85294K57
29/12/2020-0,30%-0,2894,4494,7294,4495,00323K377
28/12/20200,97%0,9194,7294,5094,0094,74246K45
23/12/20201,66%1,5393,8191,9891,7593,83461K102
22/12/2020-0,68%-0,6392,2892,9191,0092,91702K355
21/12/2020-0,48%-0,4592,9193,5092,9094,20142K45
18/12/20202,32%2,1293,3691,9390,6393,50570K185
17/12/20200,01%0,0191,2491,7990,0092,76254K70
16/12/20200,15%0,1491,2392,2990,8092,29372K148
15/12/2020-0,99%-0,9191,0992,3891,0192,81487K245
14/12/2020-0,01%-0,0192,0093,0091,5093,01309K95
11/12/2020-1,08%-1,0092,0193,2592,0093,25143K69
10/12/2020-1,26%-1,1993,0194,2092,7794,2073K31
09/12/2020-1,36%-1,3094,2094,5193,0094,5167K29
08/12/20201,77%1,6695,5093,1092,9895,5073K45
07/12/2020-0,70%-0,6693,8494,7993,8495,77317K254
04/12/2020--94,5094,1093,3094,50162K68


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito