Cotação atual, histórico e gráfico do papel: SAUD3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SAUD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/08/2026	1,31%	0,18	13,88	13,76	13,58	13,91	37M	5.696
11/08/2026	-1,79%	-0,25	13,70	13,95	13,66	14,08	49M	10.004
10/08/2026	-1,69%	-0,24	13,95	14,15	13,89	14,34	42M	7.959
07/08/2026	0,07%	0,01	14,19	14,23	13,91	14,33	50M	10.683
06/08/2026	-2,00%	-0,29	14,18	14,47	14,17	14,64	70M	16.095
05/08/2026	1,69%	0,24	14,47	14,23	14,19	14,58	155M	19.209
04/08/2026	-11,56%	-1,86	14,23	15,59	14,13	15,65	245M	31.956
03/08/2026	1,07%	0,17	16,09	16,07	15,67	16,09	119M	12.525
31/07/2026	0,95%	0,15	15,92	15,77	15,76	16,29	56M	9.388
30/07/2026	5,06%	0,76	15,77	15,05	14,98	15,77	55M	9.235
29/07/2026	0,47%	0,07	15,01	14,99	14,77	15,01	26M	7.681
28/07/2026	-0,20%	-0,03	14,94	14,99	14,84	15,18	30M	5.278
27/07/2026	2,32%	0,34	14,97	14,66	14,59	14,97	24M	4.600
24/07/2026	-1,81%	-0,27	14,63	14,81	14,54	14,82	16M	2.932
23/07/2026	-0,80%	-0,12	14,90	15,01	14,79	15,01	41M	6.368
22/07/2026	1,69%	0,25	15,02	14,71	14,70	15,24	60M	8.242
21/07/2026	-2,12%	-0,32	14,77	15,03	14,66	15,06	42M	7.128
20/07/2026	-0,72%	-0,11	15,09	15,17	15,01	15,28	26M	4.590
17/07/2026	-1,94%	-0,30	15,20	15,50	15,18	15,54	40M	8.465
16/07/2026	0,98%	0,15	15,50	15,35	15,27	15,50	31M	9.472
15/07/2026	0,00%	0,00	15,35	15,34	15,11	15,40	28M	6.948
14/07/2026	0,66%	0,10	15,35	15,27	15,09	15,37	32M	12.057
13/07/2026	-1,29%	-0,20	15,25	15,27	15,17	15,54	31M	7.161
10/07/2026	1,78%	0,27	15,45	15,28	15,12	15,58	83M	10.568
09/07/2026	1,20%	0,18	15,18	15,01	14,89	15,18	46M	8.917
08/07/2026	1,15%	0,17	15,00	14,83	14,60	15,00	37M	8.825
07/07/2026	0,41%	0,06	14,83	14,86	14,66	14,88	29M	8.024
06/07/2026	1,03%	0,15	14,77	14,52	14,51	14,87	60M	9.521
03/07/2026	1,46%	0,21	14,62	14,50	14,31	14,67	96M	4.069
02/07/2026	1,12%	0,16	14,41	14,32	14,23	14,53	33M	5.898
01/07/2026	-0,90%	-0,13	14,25	14,23	14,08	14,42	51M	7.558
30/06/2026	-0,55%	-0,08	14,38	14,47	14,12	14,47	53M	13.728
29/06/2026	1,26%	0,18	14,46	14,12	14,11	14,48	38M	6.665
26/06/2026	2,00%	0,28	14,28	13,94	13,81	14,33	56M	10.145
25/06/2026	0,72%	0,10	14,00	13,93	13,82	14,19	57M	6.600
24/06/2026	0,65%	0,09	13,90	13,67	13,67	14,01	36M	5.804
23/06/2026	1,25%	0,17	13,81	13,53	13,43	13,89	107M	13.478
22/06/2026	1,79%	0,24	13,64	13,60	13,35	13,81	367M	23.422
19/06/2026	3,55%	0,46	13,40	12,90	12,90	13,43	69M	7.023
18/06/2026	1,41%	0,18	12,94	12,81	12,79	13,18	52M	6.860
17/06/2026	-0,70%	-0,09	12,76	12,94	12,66	12,97	31M	6.058
16/06/2026	-0,70%	-0,09	12,85	12,84	12,72	12,93	24M	4.291
15/06/2026	-1,60%	-0,21	12,94	13,31	12,84	13,45	77M	8.192
12/06/2026	1,15%	0,15	13,15	12,93	12,81	13,20	50M	12.126
11/06/2026	1,25%	0,16	13,00	12,82	12,58	13,10	51M	12.190
10/06/2026	-1,76%	-0,23	12,84	12,90	12,61	13,02	71M	12.822
09/06/2026	3,98%	0,50	13,07	12,60	12,55	13,07	83M	11.084
08/06/2026	-0,16%	-0,02	12,57	12,58	12,25	12,67	63M	13.205
05/06/2026	-1,49%	-0,19	12,59	12,80	12,42	12,80	117M	21.062
03/06/2026	-3,77%	-0,50	12,78	13,25	12,76	13,26	56M	12.320
02/06/2026	-0,90%	-0,12	13,28	13,42	13,22	13,52	37M	8.828
01/06/2026	-1,18%	-0,16	13,40	13,36	13,20	13,59	44M	11.074
29/05/2026	-0,95%	-0,13	13,56	13,69	13,29	13,69	27M	5.524
28/05/2026	-0,80%	-0,11	13,69	13,98	13,58	13,98	49M	8.570
27/05/2026	0,07%	0,01	13,80	13,90	13,56	14,10	82M	8.419
26/05/2026	2,60%	0,35	13,79	13,45	13,30	13,82	224M	14.153
25/05/2026	4,27%	0,55	13,44	12,92	12,92	13,47	54M	7.825
22/05/2026	-3,08%	-0,41	12,89	13,22	12,74	13,29	48M	11.475
21/05/2026	-0,37%	-0,05	13,30	13,28	12,97	13,40	115M	10.627
20/05/2026	-0,30%	-0,04	13,35	13,45	13,29	13,64	70M	6.896
19/05/2026	-1,62%	-0,22	13,39	13,60	13,17	13,60	60M	7.965
18/05/2026	-1,02%	-0,14	13,61	13,75	13,51	13,75	42M	6.624
15/05/2026	-0,94%	-0,13	13,75	13,54	13,43	13,76	42M	8.972
14/05/2026	-0,14%	-0,02	13,88	13,90	13,78	14,07	88M	6.591
13/05/2026	-3,34%	-0,48	13,90	14,31	13,72	14,39	33M	7.637
12/05/2026	-0,28%	-0,04	14,38	14,41	14,23	14,67	18M	5.435
11/05/2026	-4,94%	-0,75	14,42	15,09	14,24	15,19	51M	12.002
08/05/2026	2,78%	0,41	15,17	15,25	14,74	15,25	49M	7.628
07/05/2026	-5,63%	-0,88	14,76	15,80	14,68	15,91	70M	16.612
06/05/2026	-1,82%	-0,29	15,64	16,12	15,46	16,17	59M	13.729
05/05/2026	-	-	15,93	15,43	15,28	16,07	60M	8.495

Date,Open,High,Low,Close,Volume
12-Aug-26,13.76,13.91,13.58,13.88,37425634
11-Aug-26,13.95,14.08,13.66,13.70,49192420
10-Aug-26,14.15,14.34,13.89,13.95,41555512
07-Aug-26,14.23,14.33,13.91,14.19,50063009
06-Aug-26,14.47,14.64,14.17,14.18,69723480
05-Aug-26,14.23,14.58,14.19,14.47,154608033
04-Aug-26,15.59,15.65,14.13,14.23,245006719
03-Aug-26,16.07,16.09,15.67,16.09,119394842
31-Jul-26,15.77,16.29,15.76,15.92,56491666
30-Jul-26,15.05,15.77,14.98,15.77,54927932
29-Jul-26,14.99,15.01,14.77,15.01,26456451
28-Jul-26,14.99,15.18,14.84,14.94,29712142
27-Jul-26,14.66,14.97,14.59,14.97,24358277
24-Jul-26,14.81,14.82,14.54,14.63,15735221
23-Jul-26,15.01,15.01,14.79,14.90,41227712
22-Jul-26,14.71,15.24,14.70,15.02,59874337
21-Jul-26,15.03,15.06,14.66,14.77,41725244
20-Jul-26,15.17,15.28,15.01,15.09,25916314
17-Jul-26,15.50,15.54,15.18,15.20,39728011
16-Jul-26,15.35,15.50,15.27,15.50,31438100
15-Jul-26,15.34,15.40,15.11,15.35,27981319
14-Jul-26,15.27,15.37,15.09,15.35,31858318
13-Jul-26,15.27,15.54,15.17,15.25,30644803
10-Jul-26,15.28,15.58,15.12,15.45,82642709
09-Jul-26,15.01,15.18,14.89,15.18,46405609
08-Jul-26,14.83,15.00,14.60,15.00,36568850
07-Jul-26,14.86,14.88,14.66,14.83,29318884
06-Jul-26,14.52,14.87,14.51,14.77,59963945
03-Jul-26,14.50,14.67,14.31,14.62,95599994
02-Jul-26,14.32,14.53,14.23,14.41,33496663
01-Jul-26,14.23,14.42,14.08,14.25,50703422
30-Jun-26,14.47,14.47,14.12,14.38,53298962
29-Jun-26,14.12,14.48,14.11,14.46,37746615
26-Jun-26,13.94,14.33,13.81,14.28,56411047
25-Jun-26,13.93,14.19,13.82,14.00,57233034
24-Jun-26,13.67,14.01,13.67,13.90,35799314
23-Jun-26,13.53,13.89,13.43,13.81,106736131
22-Jun-26,13.60,13.81,13.35,13.64,367396701
19-Jun-26,12.90,13.43,12.90,13.40,68903527
18-Jun-26,12.81,13.18,12.79,12.94,52028566
17-Jun-26,12.94,12.97,12.66,12.76,31438284
16-Jun-26,12.84,12.93,12.72,12.85,23840917
15-Jun-26,13.31,13.45,12.84,12.94,77206039
12-Jun-26,12.93,13.20,12.81,13.15,49708165
11-Jun-26,12.82,13.10,12.58,13.00,51396442
10-Jun-26,12.90,13.02,12.61,12.84,71293082
09-Jun-26,12.60,13.07,12.55,13.07,82657735
08-Jun-26,12.58,12.67,12.25,12.57,62720059
05-Jun-26,12.80,12.80,12.42,12.59,117410546
03-Jun-26,13.25,13.26,12.76,12.78,56334841
02-Jun-26,13.42,13.52,13.22,13.28,37395999
01-Jun-26,13.36,13.59,13.20,13.40,43514921
29-May-26,13.69,13.69,13.29,13.56,26668195
28-May-26,13.98,13.98,13.58,13.69,49225783
27-May-26,13.90,14.10,13.56,13.80,82192020
26-May-26,13.45,13.82,13.30,13.79,224490921
25-May-26,12.92,13.47,12.92,13.44,54425599
22-May-26,13.22,13.29,12.74,12.89,47812914
21-May-26,13.28,13.40,12.97,13.30,114808718
20-May-26,13.45,13.64,13.29,13.35,70318401
19-May-26,13.60,13.60,13.17,13.39,59705784
18-May-26,13.75,13.75,13.51,13.61,42418006
15-May-26,13.54,13.76,13.43,13.75,42467703
14-May-26,13.90,14.07,13.78,13.88,88166499
13-May-26,14.31,14.39,13.72,13.90,33081318
12-May-26,14.41,14.67,14.23,14.38,17996221
11-May-26,15.09,15.19,14.24,14.42,51202126
08-May-26,15.25,15.25,14.74,15.17,49407690
07-May-26,15.80,15.91,14.68,14.76,69703588
06-May-26,16.12,16.17,15.46,15.64,59443553
05-May-26,15.43,16.07,15.28,15.93,60080032

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAUD3