Cotação atual, histórico e gráfico do papel: SAUD3
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 |
| 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
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