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
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
04/12/2020-0,47%-0,4594,5094,1093,3094,50162K68
03/12/2020-0,25%-0,2494,9595,9594,8095,95282K562
02/12/2020-0,99%-0,9595,1995,0192,7595,23295K324
01/12/20202,82%2,6496,1493,5892,3098,25342K392
30/11/20200,49%0,4693,5092,7391,0993,50858K215
27/11/20201,05%0,9793,0492,7492,1993,40229K273
26/11/2020-0,98%-0,9192,0792,4192,0293,23218K242
25/11/2020-0,66%-0,6292,9893,8092,2594,00298K407
24/11/20200,48%0,4593,6092,8992,5093,75205K263
23/11/2020-1,23%-1,1693,1594,1093,0094,10469K70
20/11/2020-0,45%-0,4394,3194,6394,3195,00238K34
19/11/2020-0,21%-0,2094,7494,1794,1694,88236K38
18/11/2020-0,25%-0,2494,9494,6193,8794,95235K67
17/11/20200,18%0,1795,1895,2294,0096,50360K97
16/11/20200,40%0,3895,0193,9793,9795,7077K37
13/11/20200,90%0,8494,6393,5693,5695,24278K68
12/11/2020-1,53%-1,4693,7995,7393,6795,74474K96
11/11/2020-0,64%-0,6195,2595,6395,2596,6076K45
10/11/20201,71%1,6195,8694,1193,6695,99180K354
09/11/2020-0,16%-0,1594,2595,5094,0095,50327K79
06/11/20200,47%0,4494,4093,8293,3094,52441K57
05/11/2020-0,41%-0,3993,9694,3593,9694,95264K42
04/11/20202,00%1,8594,3592,2792,2794,35177K49
03/11/2020-2,12%-2,0092,5094,5191,7595,00423K178
30/10/20200,03%0,0394,5093,7693,3094,64271K69
29/10/20201,41%1,3194,4792,7692,7594,47101K38
28/10/2020-0,33%-0,3193,1692,5292,5294,00126K75
27/10/20200,55%0,5193,4793,6293,0093,62154K75
26/10/2020-1,87%-1,7792,9694,2492,8794,31118K60
23/10/2020-0,02%-0,0294,7394,3093,9995,50114K45
22/10/2020-1,45%-1,3994,7596,4994,7597,00164K65
21/10/20200,15%0,1496,1496,0093,6696,14349K146
20/10/20202,95%2,7596,0094,3293,3096,00121K320
19/10/2020-2,25%-2,1593,2595,0392,8895,08414K146
16/10/20200,94%0,8995,4095,3194,5095,6286K35
15/10/2020-1,81%-1,7494,5196,2594,5197,25200K77
14/10/2020-1,77%-1,7396,2597,3596,2597,36262K693
13/10/2020-0,02%-0,0297,9899,0596,5199,05128K47
09/10/2020-1,89%-1,8998,0099,9698,0099,9699K52
08/10/20203,41%3,2999,8996,7096,7099,99186K64
07/10/2020-1,43%-1,4096,6098,6096,4198,60894K268
06/10/2020-0,32%-0,3198,0099,2898,0099,28392K102
05/10/2020-1,69%-1,6998,31100,9797,50101,44316K102
02/10/2020-1,15%-1,16100,00101,6998,50101,69391K126
01/10/2020-0,09%-0,09101,16101,60100,14101,60215K80
30/09/2020-0,25%-0,25101,25101,90101,25101,90861K370
29/09/20200,35%0,35101,50101,4097,35101,72863K165
28/09/20200,16%0,16101,15101,32100,74101,79964K151
25/09/20201,14%1,14100,99100,5199,85101,73805K119
24/09/2020-0,35%-0,3599,85100,7599,35101,07550K170
23/09/20200,20%0,20100,20100,8299,35101,38482K158
22/09/2020-0,50%-0,50100,00100,50100,00101,09486K70
21/09/20200,29%0,29100,50100,7599,30100,76416K369
18/09/20200,21%0,21100,21100,2199,30100,21303K97
17/09/2020-1,24%-1,26100,00101,2899,48101,49172K47
16/09/2020-0,24%-0,24101,26101,50100,02101,50240K66
15/09/20200,45%0,45101,50101,20100,00101,60630K638
14/09/20200,45%0,45101,05100,6199,71101,751M1.298
11/09/2020-1,27%-1,29100,60101,88100,01101,89137K185
10/09/20202,61%2,59101,8999,4098,71101,90481K159
09/09/2020-1,35%-1,3699,30100,8196,70101,24427K102
08/09/2020-1,25%-1,27100,66101,91100,05101,91203K67
04/09/20200,18%0,18101,93101,98100,35101,99205K61
03/09/2020-0,24%-0,24101,75102,00100,50102,00284K83
02/09/2020-0,01%-0,01101,99102,00101,50102,0079K25
01/09/20200,03%0,03102,00102,55101,77102,55350K78
31/08/20200,46%0,47101,97101,59101,20101,99434K98
28/08/20200,79%0,80101,50100,90100,31101,63743K76
27/08/2020-0,91%-0,92100,70101,67100,70101,68332K42
26/08/2020-0,04%-0,04101,62101,58100,70101,62403K79
25/08/2020-0,33%-0,34101,66102,00101,22102,00357K69
24/08/20200,07%0,07102,00101,9399,99102,50660K180
21/08/20200,46%0,47101,93102,00100,00102,15535K169
20/08/20201,46%1,46101,46100,3098,55101,47691K620
19/08/20200,03%0,03100,0099,9898,60100,00604K556
18/08/20200,10%0,1099,9799,0298,5199,99723K600
17/08/20200,07%0,0799,8799,6297,50100,00618K230
14/08/20202,40%2,3499,8098,6097,00100,002M768
13/08/2020-0,04%-0,0497,4697,6796,0198,50492K210
12/08/2020-1,51%-1,4997,5099,0096,9099,74703K172
11/08/20200,56%0,5598,9998,4497,9799,19199K164
10/08/2020-1,56%-1,5698,4499,0197,02100,40441K288
07/08/20200,05%0,05100,0099,2598,50100,902M1.093
06/08/20200,12%0,1299,9599,8198,5099,951M469
05/08/20200,84%0,8399,8398,5198,5099,952M1.314
04/08/20202,33%2,2599,0097,1096,5399,951M707
03/08/2020-0,26%-0,2596,7597,0096,5097,25599K631
31/07/20201,04%1,0097,0096,0096,0097,39428K89
30/07/20200,79%0,7596,0095,8195,0096,25479K343
29/07/2020-0,78%-0,7595,2596,9994,7097,00681K314
28/07/20200,01%0,0196,0095,9893,7096,73563K360
27/07/20201,58%1,4995,9994,7594,5595,99461K93
24/07/20204,25%3,8594,5094,5092,0194,75731K191
23/07/20200,71%0,6490,6590,4889,5190,65370K76
22/07/20201,94%1,7190,0188,2188,0090,50624K826
21/07/2020-0,62%-0,5588,3089,2887,5089,89892K501
20/07/20200,91%0,8088,8588,0087,2090,00879K828
17/07/2020-1,84%-1,6588,0589,7087,0590,10317K624
16/07/20200,68%0,6189,7089,2488,0690,00449K681
15/07/2020-0,35%-0,3189,0989,0287,4590,05766K990
14/07/20200,90%0,8089,4089,0088,0189,85279K1.107
13/07/2020-1,28%-1,1588,6089,9986,9890,35423K512
10/07/2020--89,7589,4985,0091,162M462


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito