Cotação atual, histórico e gráfico do papel: SGPS3
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 |
| 14/10/2019 | 5,80% | 0,69 | 12,58 | 11,89 | 11,89 | 12,58 | 1M | 269 |
| 11/10/2019 | -0,25% | -0,03 | 11,89 | 11,92 | 11,81 | 12,12 | 575K | 182 |
| 10/10/2019 | -2,69% | -0,33 | 11,92 | 12,31 | 11,67 | 12,31 | 519K | 139 |
| 09/10/2019 | -1,37% | -0,17 | 12,25 | 12,51 | 12,25 | 12,51 | 338K | 99 |
| 08/10/2019 | 2,31% | 0,28 | 12,42 | 12,19 | 12,11 | 12,54 | 1M | 239 |
| 07/10/2019 | -0,33% | -0,04 | 12,14 | 12,18 | 11,90 | 12,47 | 375K | 126 |
| 04/10/2019 | -1,22% | -0,15 | 12,18 | 12,43 | 12,18 | 12,50 | 411K | 97 |
| 03/10/2019 | 0,65% | 0,08 | 12,33 | 12,40 | 12,00 | 12,59 | 654K | 142 |
| 02/10/2019 | -3,16% | -0,40 | 12,25 | 12,49 | 12,14 | 12,69 | 1M | 392 |
| 01/10/2019 | 4,55% | 0,55 | 12,65 | 12,06 | 11,95 | 12,65 | 1M | 264 |
| 30/09/2019 | -0,74% | -0,09 | 12,10 | 12,01 | 11,93 | 12,20 | 1M | 219 |
| 27/09/2019 | 0,74% | 0,09 | 12,19 | 12,10 | 11,86 | 12,19 | 705K | 102 |
| 26/09/2019 | 2,02% | 0,24 | 12,10 | 11,89 | 11,71 | 12,14 | 1M | 215 |
| 25/09/2019 | 1,37% | 0,16 | 11,86 | 11,70 | 11,63 | 12,00 | 654K | 150 |
| 24/09/2019 | -1,43% | -0,17 | 11,70 | 11,83 | 11,70 | 12,00 | 1M | 240 |
| 23/09/2019 | -2,70% | -0,33 | 11,87 | 11,94 | 11,83 | 12,12 | 866K | 185 |
| 20/09/2019 | -2,40% | -0,30 | 12,20 | 12,47 | 12,13 | 12,59 | 476K | 126 |
| 19/09/2019 | 3,56% | 0,43 | 12,50 | 12,09 | 11,97 | 12,50 | 2M | 330 |
| 18/09/2019 | 3,16% | 0,37 | 12,07 | 11,72 | 11,72 | 12,14 | 1M | 290 |
| 17/09/2019 | 0,43% | 0,05 | 11,70 | 11,49 | 10,95 | 11,70 | 946K | 239 |
| 16/09/2019 | -1,35% | -0,16 | 11,65 | 11,75 | 11,44 | 12,66 | 3M | 583 |
| 13/09/2019 | -1,09% | -0,13 | 11,81 | 11,90 | 11,80 | 12,18 | 355K | 102 |
| 12/09/2019 | 0,25% | 0,03 | 11,94 | 11,83 | 11,70 | 12,01 | 462K | 97 |
| 11/09/2019 | 0,93% | 0,11 | 11,91 | 11,89 | 11,76 | 12,20 | 1M | 124 |
| 10/09/2019 | 0,34% | 0,04 | 11,80 | 11,76 | 11,62 | 12,15 | 455K | 140 |
| 09/09/2019 | -2,00% | -0,24 | 11,76 | 12,04 | 11,50 | 12,15 | 768K | 211 |
| 06/09/2019 | -0,74% | -0,09 | 12,00 | 12,38 | 11,92 | 12,38 | 521K | 122 |
| 05/09/2019 | -1,23% | -0,15 | 12,09 | 12,02 | 11,90 | 12,41 | 713K | 178 |
| 04/09/2019 | 0,16% | 0,02 | 12,24 | 12,28 | 12,07 | 12,60 | 840K | 294 |
| 03/09/2019 | -1,53% | -0,19 | 12,22 | 12,45 | 12,19 | 12,71 | 399K | 159 |
| 02/09/2019 | -2,21% | -0,28 | 12,41 | 12,68 | 12,31 | 12,95 | 1M | 254 |
| 30/08/2019 | -1,55% | -0,20 | 12,69 | 12,97 | 12,53 | 13,02 | 1M | 188 |
| 29/08/2019 | 4,46% | 0,55 | 12,89 | 12,40 | 12,34 | 13,03 | 697K | 198 |
| 28/08/2019 | 5,92% | 0,69 | 12,34 | 11,65 | 11,40 | 12,34 | 2M | 282 |
| 27/08/2019 | 2,55% | 0,29 | 11,65 | 11,60 | 11,30 | 11,79 | 976K | 229 |
| 26/08/2019 | 1,25% | 0,14 | 11,36 | 11,45 | 11,19 | 11,77 | 1M | 305 |
| 23/08/2019 | -3,19% | -0,37 | 11,22 | 11,84 | 11,22 | 12,96 | 4M | 656 |
| 22/08/2019 | -1,45% | -0,17 | 11,59 | 11,73 | 11,38 | 11,73 | 394K | 97 |
| 21/08/2019 | 6,91% | 0,76 | 11,76 | 11,29 | 11,02 | 11,78 | 1M | 243 |
| 20/08/2019 | -1,70% | -0,19 | 11,00 | 11,18 | 10,50 | 11,42 | 1M | 326 |
| 19/08/2019 | -0,89% | -0,10 | 11,19 | 11,29 | 10,80 | 11,90 | 2M | 483 |
| 16/08/2019 | -1,40% | -0,16 | 11,29 | 11,19 | 10,56 | 11,50 | 5M | 1.046 |
| 15/08/2019 | -11,03% | -1,42 | 11,45 | 12,49 | 11,25 | 12,49 | 6M | 1.110 |
| 14/08/2019 | -8,01% | -1,12 | 12,87 | 13,90 | 12,71 | 14,10 | 2M | 469 |
| 13/08/2019 | -0,07% | -0,01 | 13,99 | 14,00 | 13,79 | 14,25 | 2M | 325 |
| 12/08/2019 | 1,08% | 0,15 | 14,00 | 13,51 | 13,40 | 14,22 | 1M | 272 |
| 09/08/2019 | -0,93% | -0,13 | 13,85 | 14,06 | 13,85 | 14,36 | 1M | 289 |
| 08/08/2019 | -1,55% | -0,22 | 13,98 | 14,20 | 13,95 | 14,40 | 871K | 199 |
| 07/08/2019 | 1,43% | 0,20 | 14,20 | 13,80 | 13,69 | 14,52 | 988K | 248 |
| 06/08/2019 | 5,26% | 0,70 | 14,00 | 13,30 | 13,30 | 14,00 | 863K | 188 |
| 05/08/2019 | -3,27% | -0,45 | 13,30 | 13,68 | 13,30 | 13,70 | 728K | 140 |
| 02/08/2019 | -1,72% | -0,24 | 13,75 | 13,95 | 13,70 | 13,95 | 660K | 150 |
| 01/08/2019 | 3,63% | 0,49 | 13,99 | 13,60 | 13,35 | 14,15 | 2M | 567 |
| 31/07/2019 | -3,09% | -0,43 | 13,50 | 13,93 | 13,50 | 14,27 | 1M | 229 |
| 30/07/2019 | -2,25% | -0,32 | 13,93 | 14,30 | 13,91 | 14,58 | 1M | 236 |
| 29/07/2019 | -0,49% | -0,07 | 14,25 | 14,35 | 14,12 | 14,85 | 2M | 471 |
| 26/07/2019 | 8,32% | 1,10 | 14,32 | 13,25 | 13,25 | 14,32 | 1M | 310 |
| 25/07/2019 | 2,16% | 0,28 | 13,22 | 13,10 | 13,03 | 13,86 | 5M | 451 |
| 24/07/2019 | -3,50% | -0,47 | 12,94 | 13,60 | 12,81 | 13,60 | 3M | 611 |
| 23/07/2019 | -2,33% | -0,32 | 13,41 | 13,88 | 13,39 | 13,92 | 998K | 289 |
| 22/07/2019 | -2,00% | -0,28 | 13,73 | 14,01 | 13,53 | 14,01 | 2M | 538 |
| 19/07/2019 | -1,75% | -0,25 | 14,01 | 14,30 | 13,80 | 14,59 | 1M | 292 |
| 18/07/2019 | -4,30% | -0,64 | 14,26 | 14,90 | 13,91 | 14,90 | 3M | 726 |
| 17/07/2019 | -1,13% | -0,17 | 14,90 | 15,07 | 14,76 | 15,44 | 1M | 288 |
| 16/07/2019 | -1,12% | -0,17 | 15,07 | 15,38 | 14,65 | 15,47 | 2M | 575 |
| 15/07/2019 | 8,09% | 1,14 | 15,24 | 14,10 | 13,57 | 15,40 | 6M | 1.129 |
| 12/07/2019 | 3,37% | 0,46 | 14,10 | 13,70 | 13,49 | 14,39 | 3M | 865 |
| 11/07/2019 | 2,02% | 0,27 | 13,64 | 13,42 | 12,60 | 13,82 | 3M | 681 |
| 10/07/2019 | -6,96% | -1,00 | 13,37 | 14,60 | 13,33 | 15,85 | 10M | 1.912 |
| 08/07/2019 | 9,86% | 1,29 | 14,37 | 13,37 | 13,34 | 14,65 | 5M | 1.212 |
| 05/07/2019 | 8,10% | 0,98 | 13,08 | 12,16 | 12,10 | 13,28 | 5M | 1.085 |
| 04/07/2019 | 3,68% | 0,43 | 12,10 | 11,69 | 11,69 | 12,64 | 3M | 813 |
| 03/07/2019 | -1,02% | -0,12 | 11,67 | 11,50 | 11,04 | 11,90 | 5M | 955 |
| 02/07/2019 | 22,81% | 2,19 | 11,79 | 9,62 | 9,62 | 11,79 | 8M | 988 |
| 01/07/2019 | 3,90% | 0,36 | 9,60 | 9,25 | 9,25 | 9,64 | 2M | 463 |
| 28/06/2019 | 0,76% | 0,07 | 9,24 | 9,12 | 9,12 | 9,27 | 547K | 133 |
| 27/06/2019 | 0,11% | 0,01 | 9,17 | 9,10 | 9,02 | 9,19 | 356K | 115 |
| 26/06/2019 | 0,77% | 0,07 | 9,16 | 9,10 | 9,06 | 9,25 | 458K | 149 |
| 25/06/2019 | -0,87% | -0,08 | 9,09 | 9,17 | 9,06 | 9,19 | 355K | 133 |
| 24/06/2019 | 1,89% | 0,17 | 9,17 | 9,05 | 9,05 | 9,27 | 1M | 307 |
| 21/06/2019 | 1,12% | 0,10 | 9,00 | 8,92 | 8,92 | 9,09 | 738K | 182 |
| 19/06/2019 | 0,00% | 0,00 | 8,90 | 8,90 | 8,76 | 8,95 | 702K | 138 |
| 18/06/2019 | 0,23% | 0,02 | 8,90 | 8,87 | 8,82 | 9,00 | 598K | 234 |
| 17/06/2019 | 1,25% | 0,11 | 8,88 | 8,86 | 8,85 | 8,99 | 652K | 169 |
| 14/06/2019 | 0,80% | 0,07 | 8,77 | 8,78 | 8,68 | 8,84 | 615K | 164 |
| 13/06/2019 | 0,58% | 0,05 | 8,70 | 8,70 | 8,57 | 8,72 | 644K | 113 |
| 12/06/2019 | -1,14% | -0,10 | 8,65 | 8,79 | 8,65 | 8,85 | 394K | 109 |
| 11/06/2019 | 1,39% | 0,12 | 8,75 | 8,60 | 8,60 | 8,83 | 205K | 66 |
| 10/06/2019 | -1,71% | -0,15 | 8,63 | 8,68 | 8,62 | 8,79 | 251K | 99 |
| 07/06/2019 | 2,57% | 0,22 | 8,78 | 8,57 | 8,57 | 8,81 | 530K | 140 |
| 06/06/2019 | -0,47% | -0,04 | 8,56 | 8,73 | 8,56 | 8,73 | 532K | 117 |
| 05/06/2019 | -1,60% | -0,14 | 8,60 | 8,85 | 8,54 | 8,94 | 357K | 109 |
| 04/06/2019 | -1,80% | -0,16 | 8,74 | 8,95 | 8,70 | 8,99 | 516K | 177 |
| 03/06/2019 | -1,66% | -0,15 | 8,90 | 9,00 | 8,90 | 9,06 | 859K | 197 |
| 31/05/2019 | 1,57% | 0,14 | 9,05 | 8,90 | 8,87 | 9,05 | 633K | 176 |
| 30/05/2019 | 0,68% | 0,06 | 8,91 | 8,85 | 8,80 | 9,19 | 881K | 214 |
| 29/05/2019 | 3,27% | 0,28 | 8,85 | 8,57 | 8,57 | 8,85 | 768K | 181 |
| 28/05/2019 | -0,35% | -0,03 | 8,57 | 8,46 | 8,46 | 8,70 | 304K | 97 |
| 27/05/2019 | 0,12% | 0,01 | 8,60 | 8,64 | 8,39 | 8,80 | 570K | 177 |
| 24/05/2019 | 0,35% | 0,03 | 8,59 | 8,72 | 8,58 | 8,72 | 237K | 62 |
| 23/05/2019 | -2,73% | -0,24 | 8,56 | 8,68 | 8,56 | 8,68 | 301K | 85 |
Date,Open,High,Low,Close,Volume
14-Oct-19,11.89,12.58,11.89,12.58,1213692
11-Oct-19,11.92,12.12,11.81,11.89,574739
10-Oct-19,12.31,12.31,11.67,11.92,519152
09-Oct-19,12.51,12.51,12.25,12.25,337909
08-Oct-19,12.19,12.54,12.11,12.42,1459221
07-Oct-19,12.18,12.47,11.90,12.14,375202
04-Oct-19,12.43,12.50,12.18,12.18,411373
03-Oct-19,12.40,12.59,12.00,12.33,654436
02-Oct-19,12.49,12.69,12.14,12.25,1494764
01-Oct-19,12.06,12.65,11.95,12.65,1232319
30-Sep-19,12.01,12.20,11.93,12.10,1142392
27-Sep-19,12.10,12.19,11.86,12.19,704999
26-Sep-19,11.89,12.14,11.71,12.10,1090444
25-Sep-19,11.70,12.00,11.63,11.86,653745
24-Sep-19,11.83,12.00,11.70,11.70,1010190
23-Sep-19,11.94,12.12,11.83,11.87,865562
20-Sep-19,12.47,12.59,12.13,12.20,475500
19-Sep-19,12.09,12.50,11.97,12.50,1972389
18-Sep-19,11.72,12.14,11.72,12.07,1270062
17-Sep-19,11.49,11.70,10.95,11.70,945813
16-Sep-19,11.75,12.66,11.44,11.65,2617262
13-Sep-19,11.90,12.18,11.80,11.81,354695
12-Sep-19,11.83,12.01,11.70,11.94,461832
11-Sep-19,11.89,12.20,11.76,11.91,1226684
10-Sep-19,11.76,12.15,11.62,11.80,455416
09-Sep-19,12.04,12.15,11.50,11.76,768273
06-Sep-19,12.38,12.38,11.92,12.00,520738
05-Sep-19,12.02,12.41,11.90,12.09,713370
04-Sep-19,12.28,12.60,12.07,12.24,839645
03-Sep-19,12.45,12.71,12.19,12.22,399369
02-Sep-19,12.68,12.95,12.31,12.41,1192527
30-Aug-19,12.97,13.02,12.53,12.69,1012304
29-Aug-19,12.40,13.03,12.34,12.89,697022
28-Aug-19,11.65,12.34,11.40,12.34,1661923
27-Aug-19,11.60,11.79,11.30,11.65,975825
26-Aug-19,11.45,11.77,11.19,11.36,1283782
23-Aug-19,11.84,12.96,11.22,11.22,4128030
22-Aug-19,11.73,11.73,11.38,11.59,393606
21-Aug-19,11.29,11.78,11.02,11.76,1412436
20-Aug-19,11.18,11.42,10.50,11.00,1180080
19-Aug-19,11.29,11.90,10.80,11.19,1672903
16-Aug-19,11.19,11.50,10.56,11.29,4532453
15-Aug-19,12.49,12.49,11.25,11.45,5886529
14-Aug-19,13.90,14.10,12.71,12.87,2436162
13-Aug-19,14.00,14.25,13.79,13.99,1698218
12-Aug-19,13.51,14.22,13.40,14.00,1219278
09-Aug-19,14.06,14.36,13.85,13.85,1221721
08-Aug-19,14.20,14.40,13.95,13.98,871476
07-Aug-19,13.80,14.52,13.69,14.20,988155
06-Aug-19,13.30,14.00,13.30,14.00,863250
05-Aug-19,13.68,13.70,13.30,13.30,728275
02-Aug-19,13.95,13.95,13.70,13.75,660270
01-Aug-19,13.60,14.15,13.35,13.99,2247557
31-Jul-19,13.93,14.27,13.50,13.50,1180649
30-Jul-19,14.30,14.58,13.91,13.93,1091298
29-Jul-19,14.35,14.85,14.12,14.25,2222051
26-Jul-19,13.25,14.32,13.25,14.32,1480320
25-Jul-19,13.10,13.86,13.03,13.22,5309894
24-Jul-19,13.60,13.60,12.81,12.94,3146213
23-Jul-19,13.88,13.92,13.39,13.41,998442
22-Jul-19,14.01,14.01,13.53,13.73,2237836
19-Jul-19,14.30,14.59,13.80,14.01,1091663
18-Jul-19,14.90,14.90,13.91,14.26,2616766
17-Jul-19,15.07,15.44,14.76,14.90,1292586
16-Jul-19,15.38,15.47,14.65,15.07,2070992
15-Jul-19,14.10,15.40,13.57,15.24,6276342
12-Jul-19,13.70,14.39,13.49,14.10,3375364
11-Jul-19,13.42,13.82,12.60,13.64,2602680
10-Jul-19,14.60,15.85,13.33,13.37,9997550
08-Jul-19,13.37,14.65,13.34,14.37,5066260
05-Jul-19,12.16,13.28,12.10,13.08,5113024
04-Jul-19,11.69,12.64,11.69,12.10,3367050
03-Jul-19,11.50,11.90,11.04,11.67,4841212
02-Jul-19,9.62,11.79,9.62,11.79,8202983
01-Jul-19,9.25,9.64,9.25,9.60,2294542
28-Jun-19,9.12,9.27,9.12,9.24,546529
27-Jun-19,9.10,9.19,9.02,9.17,356479
26-Jun-19,9.10,9.25,9.06,9.16,458109
25-Jun-19,9.17,9.19,9.06,9.09,355301
24-Jun-19,9.05,9.27,9.05,9.17,1241712
21-Jun-19,8.92,9.09,8.92,9.00,738358
19-Jun-19,8.90,8.95,8.76,8.90,701560
18-Jun-19,8.87,9.00,8.82,8.90,597859
17-Jun-19,8.86,8.99,8.85,8.88,651522
14-Jun-19,8.78,8.84,8.68,8.77,614898
13-Jun-19,8.70,8.72,8.57,8.70,643998
12-Jun-19,8.79,8.85,8.65,8.65,393782
11-Jun-19,8.60,8.83,8.60,8.75,204973
10-Jun-19,8.68,8.79,8.62,8.63,250987
07-Jun-19,8.57,8.81,8.57,8.78,529922
06-Jun-19,8.73,8.73,8.56,8.56,532249
05-Jun-19,8.85,8.94,8.54,8.60,356860
04-Jun-19,8.95,8.99,8.70,8.74,515764
03-Jun-19,9.00,9.06,8.90,8.90,858839
31-May-19,8.90,9.05,8.87,9.05,632920
30-May-19,8.85,9.19,8.80,8.91,880692
29-May-19,8.57,8.85,8.57,8.85,768446
28-May-19,8.46,8.70,8.46,8.57,303797
27-May-19,8.64,8.80,8.39,8.60,569989
24-May-19,8.72,8.72,8.58,8.59,236757
23-May-19,8.68,8.68,8.56,8.56,301433
22-May-19,8.79,8.83,8.65,8.80,301433
21-May-19,8.87,8.92,8.65,8.75,301433
20-May-19,8.71,9.00,8.59,8.85,301433
17-May-19,8.65,8.87,8.45,8.50,301433
16-May-19,9.00,9.01,8.59,8.59,301433
15-May-19,9.14,9.14,8.93,8.98,301433
14-May-19,9.01,9.22,8.85,9.22,301433
13-May-19,9.00,9.01,8.82,8.97,301433
10-May-19,8.90,9.12,8.84,9.07,301433
09-May-19,9.10,9.15,8.91,8.91,301433
08-May-19,8.90,9.20,8.90,9.06,301433
07-May-19,8.77,8.80,8.61,8.80,301433
06-May-19,8.60,8.75,8.40,8.75,301433
03-May-19,8.31,8.60,8.31,8.60,301433
02-May-19,8.43,8.44,8.25,8.26,301433
30-Apr-19,8.41,8.73,8.40,8.59,301433
29-Apr-19,8.60,8.63,8.39,8.39,301433
26-Apr-19,8.80,8.86,8.50,8.54,301433
25-Apr-19,8.80,8.85,8.65,8.71,301433
24-Apr-19,8.75,8.86,8.68,8.86,301433
23-Apr-19,8.60,8.84,8.51,8.80,301433
22-Apr-19,9.01,9.07,8.56,8.56,301433
18-Apr-19,9.12,9.25,8.91,9.01,301433
17-Apr-19,9.20,9.36,8.92,9.12,301433
16-Apr-19,9.10,9.40,9.00,9.20,301433
15-Apr-19,9.79,10.16,9.06,9.06,301433
12-Apr-19,9.50,9.75,9.45,9.75,301433
11-Apr-19,9.56,9.56,9.37,9.46,301433
10-Apr-19,9.40,9.59,9.33,9.52,301433
09-Apr-19,9.37,9.66,9.28,9.40,301433
08-Apr-19,9.17,9.80,9.17,9.50,301433
05-Apr-19,8.70,8.90,8.70,8.83,301433
04-Apr-19,8.73,8.98,8.64,8.75,301433
*exoneração de responsabilidade