Cotação atual, histórico e gráfico do papel: SGPS3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Sep-20,6.60,6.60,6.25,6.26,878515
28-Sep-20,6.74,6.75,6.37,6.51,1008153
25-Sep-20,6.56,6.62,6.39,6.60,947748
24-Sep-20,6.76,6.76,6.35,6.60,1934991
23-Sep-20,6.75,6.76,6.52,6.54,803640
22-Sep-20,6.65,6.89,6.56,6.75,968744
21-Sep-20,6.83,6.90,6.45,6.64,2015615
18-Sep-20,7.18,7.18,6.92,7.11,746414
17-Sep-20,7.06,7.27,7.00,7.20,1328048
16-Sep-20,7.00,7.28,7.00,7.20,1648246
15-Sep-20,7.20,7.37,6.91,7.00,1747025
14-Sep-20,6.94,7.32,6.94,7.30,1812954
11-Sep-20,7.10,7.10,6.78,7.04,1676497
10-Sep-20,6.90,7.20,6.86,7.20,1153185
09-Sep-20,7.19,7.39,6.74,7.00,1463319
08-Sep-20,7.00,7.20,6.87,7.03,1073535
04-Sep-20,7.35,7.35,6.80,6.99,1343947
03-Sep-20,7.63,7.65,7.13,7.17,1216885
02-Sep-20,7.33,7.67,7.23,7.45,1964036
01-Sep-20,7.24,7.40,7.16,7.30,560572
31-Aug-20,7.35,7.35,7.09,7.30,1306662
28-Aug-20,7.25,7.37,7.06,7.35,1096919
27-Aug-20,7.10,7.28,7.00,7.28,1097685
26-Aug-20,7.44,7.52,6.98,7.10,2179154
25-Aug-20,7.25,7.46,6.91,7.45,2453228
24-Aug-20,6.97,7.55,6.91,7.05,3967797
21-Aug-20,6.51,6.97,6.49,6.97,2448139
20-Aug-20,6.79,6.84,6.28,6.50,3908519
19-Aug-20,6.87,6.98,6.57,6.94,1071447
18-Aug-20,6.63,6.90,6.51,6.84,1452985
17-Aug-20,6.70,7.00,6.49,6.70,2706559
14-Aug-20,6.57,6.84,6.42,6.68,1106868
13-Aug-20,6.30,6.58,6.23,6.58,1891459
12-Aug-20,6.54,6.60,6.10,6.19,1113219
11-Aug-20,6.50,6.50,6.23,6.45,1004281
10-Aug-20,6.24,6.47,6.12,6.47,866071
07-Aug-20,6.24,6.28,6.07,6.25,975956
06-Aug-20,6.29,6.39,6.16,6.16,1208329
05-Aug-20,6.61,6.61,6.21,6.26,2351718
04-Aug-20,6.47,6.60,6.33,6.54,1021204
03-Aug-20,6.64,6.70,6.54,6.60,778418
31-Jul-20,6.64,6.74,6.33,6.74,1829751
30-Jul-20,6.69,6.70,6.51,6.65,888233
29-Jul-20,6.60,6.76,6.50,6.69,1178340
28-Jul-20,6.52,6.65,6.44,6.59,1021140
27-Jul-20,6.62,6.67,6.42,6.44,1440164
24-Jul-20,6.50,6.60,6.36,6.44,1745221
23-Jul-20,6.90,6.90,6.45,6.62,1931446
22-Jul-20,7.20,7.35,6.75,6.83,2689309
21-Jul-20,6.98,7.20,6.77,7.20,2922983
20-Jul-20,7.04,7.12,6.85,6.88,985024
17-Jul-20,6.88,7.04,6.88,6.93,784478
16-Jul-20,6.90,6.99,6.74,6.88,1005592
15-Jul-20,6.98,6.98,6.67,6.84,1304323
14-Jul-20,7.05,7.05,6.66,6.85,2322052
13-Jul-20,7.30,7.68,6.90,6.91,4635437
10-Jul-20,6.85,7.25,6.77,7.25,2003081
09-Jul-20,6.84,7.17,6.75,6.85,2499934
08-Jul-20,6.96,7.04,6.80,6.81,2402251
07-Jul-20,7.06,7.12,6.88,6.88,987749
06-Jul-20,7.01,7.19,6.81,7.06,2118896
03-Jul-20,6.95,6.97,6.63,6.76,1111521
02-Jul-20,7.16,7.23,6.80,6.80,2229752
01-Jul-20,7.07,7.26,6.92,6.96,1184831
30-Jun-20,6.85,7.50,6.84,7.08,1890033
29-Jun-20,7.25,7.37,6.76,6.80,1935221
26-Jun-20,7.51,7.70,7.12,7.25,1019395
25-Jun-20,7.34,7.88,7.34,7.88,902424
24-Jun-20,7.74,7.74,7.30,7.53,606248
23-Jun-20,7.81,8.04,7.73,7.80,840626
22-Jun-20,8.14,8.14,7.66,7.66,850829
19-Jun-20,7.74,8.50,7.55,7.74,3671178
18-Jun-20,7.58,7.90,7.47,7.50,971998
17-Jun-20,7.61,7.76,7.45,7.46,721058
16-Jun-20,7.63,8.05,7.44,7.57,1034948
15-Jun-20,7.70,7.70,7.04,7.49,1314428
12-Jun-20,7.19,7.70,7.10,7.70,1394044
10-Jun-20,7.89,8.30,7.52,7.73,1458902
09-Jun-20,7.00,8.50,7.00,7.99,2423373
08-Jun-20,6.98,7.56,6.98,7.41,1016303
05-Jun-20,7.55,7.79,6.95,6.95,1423549
04-Jun-20,7.49,7.50,6.91,7.11,2125071
03-Jun-20,6.01,7.55,6.01,7.55,4337476
02-Jun-20,5.69,6.09,5.66,5.75,1125189
01-Jun-20,5.40,5.75,5.40,5.55,1062266
29-May-20,5.87,5.87,5.50,5.52,895207
28-May-20,5.90,5.92,5.60,5.82,552244
27-May-20,5.69,5.99,5.51,5.76,724590
26-May-20,5.70,5.79,5.26,5.65,1187627
25-May-20,5.44,5.70,5.30,5.49,688236
22-May-20,5.39,5.42,5.20,5.20,469027
21-May-20,5.52,5.60,5.27,5.58,735977
20-May-20,5.58,5.82,5.21,5.41,698722
19-May-20,4.95,5.59,4.95,5.51,1633755
18-May-20,4.39,5.18,4.31,5.18,1390060
15-May-20,4.30,4.43,4.10,4.22,519386
14-May-20,4.00,4.29,3.89,4.14,573842
13-May-20,4.10,4.21,3.85,4.05,1198801
12-May-20,4.40,4.50,3.99,4.00,1435822
11-May-20,4.84,4.93,4.24,4.28,3185735
08-May-20,4.90,5.00,4.66,4.83,375996
07-May-20,5.60,5.60,4.72,4.72,1333058
06-May-20,5.50,5.58,5.23,5.24,259705
05-May-20,5.66,5.75,5.40,5.42,566559
04-May-20,5.68,5.68,5.33,5.50,801541
30-Apr-20,6.18,6.21,5.81,5.81,810909
29-Apr-20,6.35,6.45,6.13,6.25,746774
28-Apr-20,6.01,6.40,5.97,6.27,958724
27-Apr-20,5.83,6.10,5.71,5.90,688363
24-Apr-20,5.96,5.96,5.00,5.80,1787194
23-Apr-20,5.91,6.09,5.71,5.95,632452
22-Apr-20,5.75,5.94,5.63,5.83,700401
20-Apr-20,5.69,6.00,5.48,5.75,604244
17-Apr-20,5.50,6.20,5.50,5.80,2093007
16-Apr-20,4.96,5.56,4.80,5.56,1262987
15-Apr-20,4.71,4.87,4.50,4.86,736940
14-Apr-20,4.88,5.07,4.77,4.80,889386
13-Apr-20,4.89,5.02,4.71,4.88,587986
09-Apr-20,4.84,5.15,4.77,4.89,404466
08-Apr-20,4.42,4.85,4.39,4.85,416519
07-Apr-20,4.21,4.70,4.17,4.47,927990
06-Apr-20,4.30,4.30,4.01,4.05,544380
03-Apr-20,4.17,4.17,3.74,3.93,1093494
02-Apr-20,4.77,4.80,4.17,4.18,653983
01-Apr-20,4.80,4.80,4.34,4.56,633462
31-Mar-20,5.61,5.68,4.72,4.87,1203869
30-Mar-20,5.50,5.83,5.27,5.36,924862
27-Mar-20,4.90,5.50,4.49,5.50,927747
26-Mar-20,4.60,5.28,4.60,4.90,592826
25-Mar-20,4.20,4.92,4.15,4.52,1288251
24-Mar-20,4.40,4.40,3.61,4.02,2132912
23-Mar-20,4.60,4.63,3.75,3.87,1118566
20-Mar-20,5.36,5.85,4.70,4.70,1410301
19-Mar-20,4.99,5.57,4.28,5.30,1371514