papéis
login
mais

Cotação atual, histórico e gráfico do papel: SGPS3

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

empresa: sgps3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/2021-5,22%-0,488,719,448,509,49678K330
24/09/20212,11%0,199,199,098,829,20178K66
23/09/20218,43%0,709,008,298,299,401M563
22/09/20214,67%0,378,307,937,938,36740K133
21/09/20211,02%0,087,938,017,808,10410K144
20/09/2021-3,09%-0,257,857,907,728,00557K252
17/09/2021-7,85%-0,698,108,738,108,931M408
16/09/2021-1,24%-0,118,798,608,188,831M471
15/09/202117,72%1,348,907,597,328,902M248
14/09/2021-4,18%-0,337,567,937,558,05309K149
13/09/20215,91%0,447,897,667,528,00646K199
10/09/2021-1,97%-0,157,457,807,287,901M430
09/09/2021-4,40%-0,357,608,007,538,12558K219
08/09/2021-2,81%-0,237,958,087,768,28579K133
06/09/20210,86%0,078,188,118,108,32312K69
03/09/2021-0,49%-0,048,118,358,118,47637K190
02/09/20210,37%0,038,158,158,118,37810K312
01/09/2021-5,36%-0,468,128,698,128,69932K388
31/08/2021-0,81%-0,078,588,438,439,00670K263
30/08/20213,84%0,328,658,388,388,74460K198
27/08/20210,36%0,038,338,488,288,70385K194
26/08/2021-5,36%-0,478,308,848,308,89636K251
25/08/20215,03%0,428,778,578,458,77764K441
24/08/20210,60%0,058,358,388,138,682M623
23/08/2021-1,07%-0,098,308,458,098,48325K113
20/08/2021-5,09%-0,458,398,858,398,85937K142
19/08/20213,39%0,298,848,568,469,25249K111
18/08/2021-4,58%-0,418,558,958,558,95505K195
17/08/2021-0,67%-0,068,969,238,259,23756K321
16/08/2021-6,91%-0,679,029,508,639,723M522
13/08/2021-0,10%-0,019,699,629,389,75978K245
12/08/2021-3,10%-0,319,709,839,7010,20232K104
11/08/20210,60%0,0610,019,859,7310,55756K259
10/08/2021-1,49%-0,159,9510,389,9110,43339K187
09/08/2021-2,88%-0,3010,1010,5410,0010,55804K214
06/08/2021-1,70%-0,1810,4010,7910,3810,80487K205
05/08/2021-0,19%-0,0210,5810,8010,5510,801M384
04/08/2021-0,28%-0,0310,6010,7010,3110,80973K194
03/08/20211,43%0,1510,6310,209,9110,79627K264
02/08/20218,71%0,8410,489,699,5010,481M401
30/07/2021-7,75%-0,819,6410,409,6410,511M717
29/07/20214,19%0,4210,4510,0510,0010,802M1.225
28/07/2021-0,79%-0,0810,0310,2710,0310,40439K155
27/07/2021-3,71%-0,3910,1110,7010,0210,70634K116
26/07/2021-0,47%-0,0510,5010,6810,4210,73428K215
23/07/2021-2,85%-0,3110,5510,8410,4310,88532K263
22/07/20211,50%0,1610,8610,5010,5010,90555K347
21/07/20212,10%0,2210,7010,8010,4310,89455K209
20/07/20211,55%0,1610,4810,4710,3810,82753K450
19/07/2021-5,32%-0,5810,3210,7810,2210,782M811
16/07/20210,00%0,0010,9010,8810,7710,901M339
15/07/20210,55%0,0610,9010,7810,6410,90452K281
14/07/2021-1,00%-0,1110,8410,8710,7010,90297K193
13/07/20212,34%0,2510,9510,4510,4510,98262K119
12/07/20214,39%0,4510,7010,2210,2210,75416K159
08/07/2021-3,21%-0,3410,2510,7610,2510,77638K275
07/07/20210,86%0,0910,5910,6410,4210,711M443
06/07/2021-3,85%-0,4210,5010,9210,3810,92532K201
05/07/20212,92%0,3110,9210,9610,6511,00691K276
02/07/2021-2,75%-0,3010,6110,9210,6111,001M514
01/07/2021-5,13%-0,5910,9111,5010,9111,503M518
30/06/20211,95%0,2211,5011,2710,7911,502M271
29/06/20213,49%0,3811,2810,7210,5511,28967K154
28/06/20211,87%0,2010,9010,8710,6111,10885K249
25/06/2021-3,08%-0,3410,7011,1110,4211,181M315
24/06/2021-2,56%-0,2911,0411,1711,0411,38652K305
23/06/2021-1,48%-0,1711,3311,3611,2811,703M451
22/06/20211,32%0,1511,5011,3911,1111,501M303
21/06/2021-0,44%-0,0511,3511,2311,2311,742M522
18/06/2021-6,63%-0,8111,4011,8211,4012,134M1.342
17/06/2021-4,68%-0,6012,2113,0912,2113,092M484
16/06/2021-3,10%-0,4112,8113,5112,7413,552M599
15/06/20210,08%0,0113,2213,1513,0113,50881K195
14/06/2021-3,22%-0,4413,2113,6313,2014,001M256
11/06/2021-3,81%-0,5413,6514,4913,5114,894M732
10/06/20212,68%0,3714,1913,4013,3514,483M910
09/06/2021-1,00%-0,1413,8214,0013,2614,453M757
08/06/2021-5,16%-0,7613,9614,7213,8815,072M361
07/06/20211,80%0,2614,7214,7514,4015,693M673
04/06/20211,69%0,2414,4614,1114,0815,382M560
02/06/2021-1,11%-0,1614,2214,2114,0714,982M663
01/06/20216,52%0,8814,3813,9813,5515,159M1.843
31/05/202112,41%1,4913,5011,8311,8313,603M761
28/05/20210,17%0,0212,0111,7011,7012,29804K205
27/05/20215,18%0,5911,9911,6011,3412,342M601
26/05/2021-3,14%-0,3711,4011,9911,4012,322M681
25/05/20213,88%0,4411,7711,3211,2511,77523K98
24/05/20210,09%0,0111,3311,3311,2011,78629K194
21/05/20214,33%0,4711,3210,8410,8011,32537K127
20/05/20210,56%0,0610,8510,8210,7011,181M334
19/05/2021-4,26%-0,4810,7911,2810,6211,36630K161
18/05/2021-4,73%-0,5611,2711,7911,2711,79681K83
17/05/20214,05%0,4611,8311,2011,2012,001M270
14/05/2021-2,49%-0,2911,3711,6311,0011,992M565
13/05/2021-1,10%-0,1311,6611,6911,5912,101M379
12/05/2021-4,07%-0,5011,7912,2411,2612,241M350
11/05/20216,59%0,7612,2911,4511,2212,502M523
10/05/2021-4,24%-0,5111,5311,9111,4011,91980K323
07/05/20210,00%0,0012,0412,1411,5012,253M801
06/05/20219,06%1,0012,0411,0811,0812,436M1.175
05/05/202112,65%1,2411,0410,069,9711,453M1.073
04/05/2021-4,11%-0,429,8010,429,5710,442M991
03/05/2021-7,09%-0,7810,2211,0310,2211,152M414
30/04/2021-2,65%-0,3011,0011,2110,6911,673M1.368
29/04/20216,30%0,6711,3010,6310,5411,602M539
28/04/20211,72%0,1810,6310,4510,2111,102M615
27/04/20211,46%0,1510,4510,0510,0511,102M635
26/04/202110,99%1,0210,309,279,2210,555M896
23/04/20210,00%0,009,289,259,099,451M576
22/04/20213,00%0,279,288,998,999,63939K361
20/04/2021-2,07%-0,199,019,338,879,331M385
19/04/20215,87%0,519,208,698,519,391M571
16/04/20218,62%0,698,698,007,858,791M496
15/04/2021-1,23%-0,108,008,257,848,25731K355
14/04/2021-1,82%-0,158,108,258,018,44767K270
13/04/20210,12%0,018,258,168,118,28789K555
12/04/20211,73%0,148,248,088,058,25363K131
09/04/20210,25%0,028,108,197,878,25606K221
08/04/20215,07%0,398,087,807,708,202M215
07/04/20212,53%0,197,697,627,417,80565K178
06/04/20210,54%0,047,507,457,367,641M247
05/04/2021-4,36%-0,347,467,657,397,852M554
01/04/20211,30%0,107,807,717,517,901M526
31/03/20212,67%0,207,707,427,257,852M574
30/03/20211,35%0,107,507,467,237,631M466
29/03/20215,71%0,407,407,137,067,552M528
26/03/2021-0,71%-0,057,007,156,967,15345K197
25/03/20213,68%0,257,056,726,557,151M576
24/03/2021-0,73%-0,056,806,986,637,051M326
23/03/20211,48%0,106,856,836,497,092M636
22/03/20210,75%0,056,756,786,566,84197K88
19/03/20216,35%0,406,706,446,366,70478K177
18/03/2021-3,23%-0,216,306,516,306,66246K133
17/03/2021--6,516,356,266,57278K129


*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