Cotação atual, histórico e gráfico do papel: SARE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | -1,29% | -1,16 | 88,84 | 90,20 | 87,50 | 90,20 | 433K | 1.158 |
| 03/07/2020 | 0,48% | 0,43 | 90,00 | 90,99 | 86,02 | 91,00 | 1M | 246 |
| 02/07/2020 | 1,38% | 1,22 | 89,57 | 88,04 | 88,03 | 91,99 | 264K | 78 |
| 01/07/2020 | -1,49% | -1,34 | 88,35 | 89,49 | 88,01 | 89,99 | 263K | 86 |
| 30/06/2020 | 1,17% | 1,04 | 89,69 | 88,98 | 87,92 | 89,69 | 284K | 84 |
| 29/06/2020 | -1,55% | -1,40 | 88,65 | 90,36 | 87,80 | 91,34 | 927K | 3.305 |
| 26/06/2020 | -1,15% | -1,05 | 90,05 | 91,29 | 89,00 | 91,39 | 614K | 329 |
| 25/06/2020 | -1,18% | -1,09 | 91,10 | 92,50 | 89,51 | 92,94 | 729K | 217 |
| 24/06/2020 | -0,87% | -0,81 | 92,19 | 93,00 | 90,00 | 94,00 | 481K | 119 |
| 23/06/2020 | -1,32% | -1,24 | 93,00 | 94,00 | 88,35 | 94,99 | 708K | 351 |
| 22/06/2020 | 7,58% | 6,64 | 94,24 | 87,99 | 85,50 | 97,99 | 2M | 480 |
|
|
| 19/06/2020 | -0,90% | -0,80 | 87,60 | 88,95 | 87,00 | 88,95 | 1M | 384 |
| 18/06/2020 | 0,47% | 0,41 | 88,40 | 87,70 | 87,39 | 88,50 | 547K | 378 |
| 17/06/2020 | 0,14% | 0,12 | 87,99 | 88,45 | 86,00 | 88,45 | 526K | 543 |
| 16/06/2020 | 0,94% | 0,82 | 87,87 | 87,06 | 86,77 | 88,50 | 401K | 439 |
| 15/06/2020 | -1,06% | -0,93 | 87,05 | 88,00 | 86,16 | 88,00 | 595K | 275 |
| 12/06/2020 | -0,15% | -0,13 | 87,98 | 88,24 | 87,00 | 88,25 | 323K | 180 |
| 10/06/2020 | 2,06% | 1,78 | 88,11 | 86,99 | 86,02 | 88,55 | 336K | 57 |
| 09/06/2020 | -0,77% | -0,67 | 86,33 | 87,00 | 86,33 | 89,30 | 977K | 332 |
| 08/06/2020 | 0,00% | 0,00 | 87,00 | 87,49 | 86,70 | 88,24 | 1M | 415 |
| 05/06/2020 | -0,28% | -0,24 | 87,00 | 86,51 | 85,50 | 92,00 | 514K | 563 |
| 04/06/2020 | 2,59% | 2,20 | 87,24 | 85,49 | 83,60 | 87,99 | 437K | 636 |
| 03/06/2020 | -0,54% | -0,46 | 85,04 | 86,00 | 85,01 | 87,05 | 341K | 272 |
| 02/06/2020 | 0,01% | 0,01 | 85,50 | 85,00 | 83,60 | 85,50 | 275K | 108 |
| 01/06/2020 | 0,00% | 0,00 | 85,49 | 84,61 | 83,70 | 85,49 | 399K | 117 |
| 29/05/2020 | 1,11% | 0,94 | 85,49 | 84,97 | 83,51 | 85,54 | 143K | 85 |
| 28/05/2020 | -1,11% | -0,95 | 84,55 | 86,18 | 82,23 | 86,18 | 412K | 137 |
| 27/05/2020 | -0,12% | -0,10 | 85,50 | 85,85 | 85,25 | 86,00 | 66K | 35 |
| 26/05/2020 | 0,50% | 0,43 | 85,60 | 85,42 | 85,00 | 85,93 | 216K | 51 |
| 25/05/2020 | 3,58% | 2,94 | 85,17 | 83,00 | 82,23 | 85,17 | 368K | 71 |
| 22/05/2020 | 1,90% | 1,53 | 82,23 | 81,64 | 81,00 | 85,49 | 895K | 168 |
| 21/05/2020 | 0,81% | 0,65 | 80,70 | 81,04 | 79,95 | 81,44 | 762K | 98 |
| 20/05/2020 | -2,26% | -1,85 | 80,05 | 82,75 | 80,01 | 83,50 | 304K | 775 |
| 19/05/2020 | -3,65% | -3,10 | 81,90 | 85,50 | 81,65 | 85,50 | 327K | 140 |
| 18/05/2020 | -2,19% | -1,90 | 85,00 | 87,11 | 84,85 | 87,15 | 172K | 464 |
| 15/05/2020 | -0,10% | -0,09 | 86,90 | 87,44 | 82,97 | 87,44 | 382K | 302 |
| 14/05/2020 | -1,15% | -1,01 | 86,99 | 87,01 | 84,00 | 88,24 | 297K | 230 |
| 13/05/2020 | 0,08% | 0,07 | 88,00 | 88,49 | 83,00 | 88,49 | 313K | 127 |
| 12/05/2020 | 0,61% | 0,53 | 87,93 | 87,69 | 87,65 | 88,15 | 78K | 29 |
| 11/05/2020 | -3,29% | -2,97 | 87,40 | 89,51 | 85,00 | 89,51 | 396K | 214 |
| 08/05/2020 | 1,83% | 1,62 | 90,37 | 88,99 | 88,50 | 91,00 | 68K | 37 |
| 07/05/2020 | -0,28% | -0,25 | 88,75 | 88,25 | 87,26 | 88,78 | 168K | 49 |
| 06/05/2020 | -1,19% | -1,07 | 89,00 | 89,46 | 86,80 | 90,00 | 176K | 110 |
| 05/05/2020 | -1,02% | -0,93 | 90,07 | 90,99 | 86,60 | 90,99 | 266K | 99 |
| 04/05/2020 | -2,05% | -1,90 | 91,00 | 91,28 | 88,11 | 91,28 | 245K | 95 |
| 30/04/2020 | 4,09% | 3,65 | 92,90 | 88,01 | 86,50 | 92,90 | 191K | 64 |
| 29/04/2020 | 1,36% | 1,20 | 89,25 | 88,99 | 87,75 | 89,25 | 110K | 46 |
| 28/04/2020 | 1,15% | 1,00 | 88,05 | 87,31 | 87,20 | 88,05 | 17K | 21 |
| 27/04/2020 | 1,78% | 1,52 | 87,05 | 86,00 | 84,00 | 87,10 | 83K | 36 |
| 24/04/2020 | -2,81% | -2,47 | 85,53 | 88,24 | 84,75 | 88,44 | 110K | 44 |
| 23/04/2020 | 0,00% | 0,00 | 88,00 | 88,74 | 86,50 | 89,30 | 233K | 286 |
| 22/04/2020 | 3,00% | 2,56 | 88,00 | 85,49 | 84,50 | 89,09 | 247K | 266 |
| 20/04/2020 | -0,65% | -0,56 | 85,44 | 86,50 | 83,50 | 87,00 | 355K | 700 |
| 17/04/2020 | -2,27% | -2,00 | 86,00 | 89,09 | 81,00 | 89,09 | 385K | 282 |
| 16/04/2020 | 0,11% | 0,10 | 88,00 | 88,79 | 83,99 | 89,20 | 363K | 928 |
| 15/04/2020 | 0,00% | 0,00 | 87,90 | 88,99 | 87,75 | 88,99 | 239K | 439 |
| 14/04/2020 | -0,03% | -0,03 | 87,90 | 88,01 | 87,00 | 88,80 | 181K | 434 |
| 13/04/2020 | 1,30% | 1,13 | 87,93 | 86,79 | 86,49 | 87,93 | 139K | 203 |
| 09/04/2020 | 0,00% | 0,00 | 86,80 | 86,80 | 84,61 | 86,80 | 69K | 44 |
| 08/04/2020 | 0,00% | 0,00 | 86,80 | 86,80 | 85,60 | 86,80 | 204K | 61 |
| 07/04/2020 | 1,88% | 1,60 | 86,80 | 85,20 | 85,20 | 87,98 | 198K | 44 |
| 06/04/2020 | 0,95% | 0,80 | 85,20 | 85,30 | 84,08 | 85,50 | 113K | 222 |
| 03/04/2020 | -0,59% | -0,50 | 84,40 | 84,50 | 82,00 | 85,30 | 322K | 65 |
| 02/04/2020 | 2,30% | 1,91 | 84,90 | 83,75 | 80,76 | 85,11 | 190K | 67 |
| 01/04/2020 | -1,20% | -1,01 | 82,99 | 79,00 | 79,00 | 84,00 | 104K | 34 |
| 31/03/2020 | 2,25% | 1,85 | 84,00 | 82,99 | 82,00 | 84,00 | 182K | 40 |
| 30/03/2020 | 1,81% | 1,46 | 82,15 | 79,50 | 78,84 | 82,30 | 323K | 56 |
| 27/03/2020 | 3,45% | 2,69 | 80,69 | 78,00 | 74,00 | 81,20 | 245K | 64 |
| 26/03/2020 | 7,59% | 5,50 | 78,00 | 73,30 | 70,99 | 78,00 | 1M | 397 |
| 25/03/2020 | 9,01% | 5,99 | 72,50 | 67,01 | 67,00 | 74,37 | 630K | 107 |
| 24/03/2020 | 3,92% | 2,51 | 66,51 | 66,01 | 62,00 | 75,54 | 795K | 182 |
| 23/03/2020 | -5,88% | -4,00 | 64,00 | 67,99 | 60,10 | 70,98 | 937K | 199 |
| 20/03/2020 | 5,94% | 3,81 | 68,00 | 64,36 | 64,36 | 75,00 | 541K | 147 |
| 19/03/2020 | -16,64% | -12,81 | 64,19 | 77,00 | 56,71 | 77,00 | 935K | 196 |
| 18/03/2020 | -9,41% | -8,00 | 77,00 | 82,00 | 76,00 | 82,00 | 195K | 80 |
| 17/03/2020 | -3,78% | -3,34 | 85,00 | 90,34 | 84,75 | 90,34 | 217K | 87 |
| 16/03/2020 | -0,74% | -0,66 | 88,34 | 85,00 | 77,74 | 89,48 | 800K | 194 |
| 13/03/2020 | 4,71% | 4,00 | 89,00 | 93,68 | 87,00 | 93,68 | 324K | 95 |
| 12/03/2020 | -3,41% | -3,00 | 85,00 | 89,25 | 82,25 | 91,29 | 789K | 160 |
| 11/03/2020 | -5,38% | -5,00 | 88,00 | 93,49 | 88,00 | 93,49 | 347K | 125 |
| 10/03/2020 | 0,00% | 0,00 | 93,00 | 93,69 | 92,00 | 93,69 | 632K | 149 |
| 09/03/2020 | -5,09% | -4,99 | 93,00 | 97,01 | 92,75 | 97,97 | 891K | 189 |
| 06/03/2020 | -0,01% | -0,01 | 97,99 | 98,25 | 93,50 | 98,25 | 1M | 227 |
| 05/03/2020 | 0,26% | 0,25 | 98,00 | 98,99 | 97,50 | 98,99 | 278K | 85 |
| 04/03/2020 | -1,96% | -1,95 | 97,75 | 100,67 | 94,75 | 100,67 | 492K | 161 |
| 03/03/2020 | -0,30% | -0,30 | 99,70 | 100,50 | 99,10 | 101,38 | 353K | 131 |
| 02/03/2020 | -0,97% | -0,98 | 100,00 | 101,00 | 99,00 | 101,49 | 229K | 88 |
| 28/02/2020 | 0,11% | 0,11 | 100,98 | 100,86 | 99,00 | 101,00 | 593K | 165 |
| 27/02/2020 | 0,63% | 0,63 | 100,87 | 100,24 | 99,01 | 101,00 | 488K | 235 |
| 26/02/2020 | -0,75% | -0,76 | 100,24 | 100,80 | 96,00 | 100,80 | 349K | 169 |
| 21/02/2020 | -0,49% | -0,50 | 101,00 | 101,50 | 100,50 | 101,90 | 690K | 164 |
| 20/02/2020 | -0,58% | -0,59 | 101,50 | 102,48 | 100,50 | 102,49 | 307K | 154 |
| 19/02/2020 | 0,58% | 0,59 | 102,09 | 101,99 | 101,25 | 102,25 | 347K | 103 |
| 18/02/2020 | 0,50% | 0,50 | 101,50 | 101,74 | 100,10 | 101,87 | 1M | 227 |
| 17/02/2020 | -1,04% | -1,06 | 101,00 | 102,07 | 100,57 | 102,98 | 704K | 181 |
| 14/02/2020 | 0,31% | 0,32 | 102,06 | 100,30 | 100,30 | 102,95 | 360K | 111 |
| 13/02/2020 | 1,33% | 1,34 | 101,74 | 101,00 | 100,31 | 101,74 | 100K | 55 |
| 12/02/2020 | -1,67% | -1,70 | 100,40 | 103,64 | 100,25 | 104,80 | 784K | 160 |
| 11/02/2020 | -1,64% | -1,70 | 102,10 | 104,56 | 102,01 | 104,82 | 335K | 102 |
| 10/02/2020 | 0,08% | 0,08 | 103,80 | 104,50 | 102,75 | 104,95 | 178K | 54 |
| 07/02/2020 | -1,14% | -1,20 | 103,72 | 105,48 | 102,40 | 105,48 | 597K | 206 |
| 06/02/2020 | -1,01% | -1,07 | 104,92 | 105,89 | 103,00 | 105,99 | 617K | 195 |
| 05/02/2020 | 0,18% | 0,19 | 105,99 | 106,50 | 103,80 | 106,73 | 904K | 520 |
| 04/02/2020 | -1,58% | -1,70 | 105,80 | 107,50 | 105,00 | 107,75 | 928K | 2.195 |
| 03/02/2020 | -0,46% | -0,50 | 107,50 | 107,76 | 104,00 | 108,74 | 489K | 215 |
| 31/01/2020 | 0,47% | 0,50 | 108,00 | 107,89 | 105,90 | 108,00 | 829K | 301 |
| 30/01/2020 | -0,46% | -0,50 | 107,50 | 108,05 | 105,75 | 108,34 | 613K | 386 |
| 29/01/2020 | -0,41% | -0,45 | 108,00 | 108,45 | 106,00 | 108,95 | 1M | 1.067 |
| 28/01/2020 | -0,50% | -0,55 | 108,45 | 108,99 | 107,00 | 108,99 | 2M | 4.965 |
| 27/01/2020 | -1,80% | -2,00 | 109,00 | 110,50 | 108,00 | 111,76 | 1M | 249 |
| 24/01/2020 | 2,16% | 2,35 | 111,00 | 109,50 | 108,99 | 111,00 | 934K | 237 |
| 23/01/2020 | 0,60% | 0,65 | 108,65 | 108,01 | 108,00 | 111,00 | 860K | 145 |
| 22/01/2020 | 0,00% | 0,00 | 108,00 | 109,29 | 106,15 | 109,29 | 891K | 188 |
| 21/01/2020 | 0,00% | 0,00 | 108,00 | 108,01 | 108,00 | 110,00 | 2M | 4.623 |
| 20/01/2020 | -1,87% | -2,06 | 108,00 | 109,90 | 107,90 | 111,00 | 887K | 127 |
| 17/01/2020 | 1,44% | 1,56 | 110,06 | 109,50 | 108,00 | 112,00 | 678K | 177 |
| 16/01/2020 | 1,25% | 1,34 | 108,50 | 109,49 | 105,60 | 109,49 | 741K | 289 |
| 15/01/2020 | -3,20% | -3,54 | 107,16 | 110,70 | 107,16 | 110,70 | 1M | 247 |
| 14/01/2020 | -1,99% | -2,25 | 110,70 | 111,80 | 110,61 | 111,80 | 1M | 262 |
| 13/01/2020 | 0,86% | 0,96 | 112,95 | 114,00 | 111,95 | 114,00 | 731K | 146 |
| 10/01/2020 | - | - | 111,99 | 114,10 | 104,00 | 115,00 | 2M | 632 |
Date,Open,High,Low,Close,Volume
06-Jul-20,90.20,90.20,87.50,88.84,433073
03-Jul-20,90.99,91.00,86.02,90.00,1194172
02-Jul-20,88.04,91.99,88.03,89.57,264317
01-Jul-20,89.49,89.99,88.01,88.35,263209
30-Jun-20,88.98,89.69,87.92,89.69,284072
29-Jun-20,90.36,91.34,87.80,88.65,927212
26-Jun-20,91.29,91.39,89.00,90.05,613956
25-Jun-20,92.50,92.94,89.51,91.10,729238
24-Jun-20,93.00,94.00,90.00,92.19,480573
23-Jun-20,94.00,94.99,88.35,93.00,707886
22-Jun-20,87.99,97.99,85.50,94.24,1794327
19-Jun-20,88.95,88.95,87.00,87.60,1084860
18-Jun-20,87.70,88.50,87.39,88.40,547097
17-Jun-20,88.45,88.45,86.00,87.99,526213
16-Jun-20,87.06,88.50,86.77,87.87,401422
15-Jun-20,88.00,88.00,86.16,87.05,594953
12-Jun-20,88.24,88.25,87.00,87.98,322723
10-Jun-20,86.99,88.55,86.02,88.11,335885
09-Jun-20,87.00,89.30,86.33,86.33,977000
08-Jun-20,87.49,88.24,86.70,87.00,1024714
05-Jun-20,86.51,92.00,85.50,87.00,513996
04-Jun-20,85.49,87.99,83.60,87.24,437068
03-Jun-20,86.00,87.05,85.01,85.04,340973
02-Jun-20,85.00,85.50,83.60,85.50,275475
01-Jun-20,84.61,85.49,83.70,85.49,398865
29-May-20,84.97,85.54,83.51,85.49,143115
28-May-20,86.18,86.18,82.23,84.55,412056
27-May-20,85.85,86.00,85.25,85.50,66107
26-May-20,85.42,85.93,85.00,85.60,215964
25-May-20,83.00,85.17,82.23,85.17,367690
22-May-20,81.64,85.49,81.00,82.23,895123
21-May-20,81.04,81.44,79.95,80.70,762439
20-May-20,82.75,83.50,80.01,80.05,303665
19-May-20,85.50,85.50,81.65,81.90,326777
18-May-20,87.11,87.15,84.85,85.00,171824
15-May-20,87.44,87.44,82.97,86.90,382214
14-May-20,87.01,88.24,84.00,86.99,297492
13-May-20,88.49,88.49,83.00,88.00,313037
12-May-20,87.69,88.15,87.65,87.93,78163
11-May-20,89.51,89.51,85.00,87.40,395792
08-May-20,88.99,91.00,88.50,90.37,67927
07-May-20,88.25,88.78,87.26,88.75,167743
06-May-20,89.46,90.00,86.80,89.00,175764
05-May-20,90.99,90.99,86.60,90.07,266117
04-May-20,91.28,91.28,88.11,91.00,244590
30-Apr-20,88.01,92.90,86.50,92.90,190994
29-Apr-20,88.99,89.25,87.75,89.25,110361
28-Apr-20,87.31,88.05,87.20,88.05,17275
27-Apr-20,86.00,87.10,84.00,87.05,82548
24-Apr-20,88.24,88.44,84.75,85.53,109711
23-Apr-20,88.74,89.30,86.50,88.00,232537
22-Apr-20,85.49,89.09,84.50,88.00,246516
20-Apr-20,86.50,87.00,83.50,85.44,355006
17-Apr-20,89.09,89.09,81.00,86.00,384822
16-Apr-20,88.79,89.20,83.99,88.00,363307
15-Apr-20,88.99,88.99,87.75,87.90,239400
14-Apr-20,88.01,88.80,87.00,87.90,181261
13-Apr-20,86.79,87.93,86.49,87.93,139110
09-Apr-20,86.80,86.80,84.61,86.80,69211
08-Apr-20,86.80,86.80,85.60,86.80,203929
07-Apr-20,85.20,87.98,85.20,86.80,197924
06-Apr-20,85.30,85.50,84.08,85.20,113242
03-Apr-20,84.50,85.30,82.00,84.40,322483
02-Apr-20,83.75,85.11,80.76,84.90,190293
01-Apr-20,79.00,84.00,79.00,82.99,103622
31-Mar-20,82.99,84.00,82.00,84.00,181982
30-Mar-20,79.50,82.30,78.84,82.15,323123
27-Mar-20,78.00,81.20,74.00,80.69,244523
26-Mar-20,73.30,78.00,70.99,78.00,1450561
25-Mar-20,67.01,74.37,67.00,72.50,630239
24-Mar-20,66.01,75.54,62.00,66.51,795201
23-Mar-20,67.99,70.98,60.10,64.00,937307
20-Mar-20,64.36,75.00,64.36,68.00,540594
19-Mar-20,77.00,77.00,56.71,64.19,935380
18-Mar-20,82.00,82.00,76.00,77.00,195286
17-Mar-20,90.34,90.34,84.75,85.00,216725
16-Mar-20,85.00,89.48,77.74,88.34,800339
13-Mar-20,93.68,93.68,87.00,89.00,323781
12-Mar-20,89.25,91.29,82.25,85.00,789394
11-Mar-20,93.49,93.49,88.00,88.00,346903
10-Mar-20,93.69,93.69,92.00,93.00,631761
09-Mar-20,97.01,97.97,92.75,93.00,891452
06-Mar-20,98.25,98.25,93.50,97.99,1059530
05-Mar-20,98.99,98.99,97.50,98.00,277862
04-Mar-20,100.67,100.67,94.75,97.75,492356
03-Mar-20,100.50,101.38,99.10,99.70,352890
02-Mar-20,101.00,101.49,99.00,100.00,229368
28-Feb-20,100.86,101.00,99.00,100.98,593492
27-Feb-20,100.24,101.00,99.01,100.87,487821
26-Feb-20,100.80,100.80,96.00,100.24,348913
21-Feb-20,101.50,101.90,100.50,101.00,689900
20-Feb-20,102.48,102.49,100.50,101.50,306993
19-Feb-20,101.99,102.25,101.25,102.09,347012
18-Feb-20,101.74,101.87,100.10,101.50,1113937
17-Feb-20,102.07,102.98,100.57,101.00,704475
14-Feb-20,100.30,102.95,100.30,102.06,359672
13-Feb-20,101.00,101.74,100.31,101.74,100296
12-Feb-20,103.64,104.80,100.25,100.40,784076
11-Feb-20,104.56,104.82,102.01,102.10,335390
10-Feb-20,104.50,104.95,102.75,103.80,177734
07-Feb-20,105.48,105.48,102.40,103.72,597039
06-Feb-20,105.89,105.99,103.00,104.92,616637
05-Feb-20,106.50,106.73,103.80,105.99,904167
04-Feb-20,107.50,107.75,105.00,105.80,928298
03-Feb-20,107.76,108.74,104.00,107.50,489288
31-Jan-20,107.89,108.00,105.90,108.00,828611
30-Jan-20,108.05,108.34,105.75,107.50,612859
29-Jan-20,108.45,108.95,106.00,108.00,1016508
28-Jan-20,108.99,108.99,107.00,108.45,1967326
27-Jan-20,110.50,111.76,108.00,109.00,1281168
24-Jan-20,109.50,111.00,108.99,111.00,933532
23-Jan-20,108.01,111.00,108.00,108.65,859562
22-Jan-20,109.29,109.29,106.15,108.00,890684
21-Jan-20,108.01,110.00,108.00,108.00,1718788
20-Jan-20,109.90,111.00,107.90,108.00,887329
17-Jan-20,109.50,112.00,108.00,110.06,677989
16-Jan-20,109.49,109.49,105.60,108.50,740653
15-Jan-20,110.70,110.70,107.16,107.16,1077778
14-Jan-20,111.80,111.80,110.61,110.70,1078460
13-Jan-20,114.00,114.00,111.95,112.95,731098
10-Jan-20,114.10,115.00,104.00,111.99,2324558
*exoneração de responsabilidade