Cotação atual, histórico e gráfico do papel: SGPS3

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 SGPS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2020	-3,77%	-0,46	11,74	11,90	11,27	11,92	1M	386
27/02/2020	3,48%	0,41	12,20	11,32	11,00	12,20	2M	467
26/02/2020	-3,99%	-0,49	11,79	11,15	11,06	11,79	2M	402
21/02/2020	0,99%	0,12	12,28	12,05	11,85	12,35	688K	153
20/02/2020	-1,06%	-0,13	12,16	12,27	11,89	12,27	617K	275

19/02/2020	1,57%	0,19	12,29	12,20	12,01	12,29	487K	146
18/02/2020	-1,22%	-0,15	12,10	12,15	11,81	12,36	864K	226
17/02/2020	3,38%	0,40	12,25	12,16	11,90	12,25	834K	290
14/02/2020	-2,71%	-0,33	11,85	12,24	11,85	12,40	677K	269
13/02/2020	2,10%	0,25	12,18	11,78	11,60	12,20	1M	218
12/02/2020	-0,08%	-0,01	11,93	11,88	11,80	12,19	979K	251
11/02/2020	2,93%	0,34	11,94	11,69	11,69	12,00	2M	333
10/02/2020	-3,81%	-0,46	11,60	12,06	11,40	12,35	2M	464
07/02/2020	-4,06%	-0,51	12,06	12,40	12,00	12,41	1M	403
06/02/2020	-2,93%	-0,38	12,57	12,81	12,42	12,99	897K	198
05/02/2020	1,97%	0,25	12,95	12,72	12,72	12,95	1M	292
04/02/2020	2,34%	0,29	12,70	12,55	12,50	13,00	2M	803
03/02/2020	-2,13%	-0,27	12,41	12,68	12,22	12,90	3M	1.283
31/01/2020	-4,80%	-0,64	12,68	13,32	12,56	13,32	3M	1.400
30/01/2020	-4,86%	-0,68	13,32	13,90	12,94	13,90	3M	1.203
29/01/2020	-4,63%	-0,68	14,00	14,67	14,00	14,70	1M	373
28/01/2020	2,44%	0,35	14,68	14,10	13,71	14,68	2M	436
27/01/2020	-2,52%	-0,37	14,33	14,44	13,90	14,60	3M	604
24/01/2020	-0,68%	-0,10	14,70	14,89	14,50	14,90	1M	220
23/01/2020	1,37%	0,20	14,80	14,60	14,45	14,90	2M	788
22/01/2020	0,00%	0,00	14,60	14,60	14,35	14,60	1M	245
21/01/2020	0,07%	0,01	14,60	14,59	14,32	14,89	3M	432
20/01/2020	2,39%	0,34	14,59	14,27	14,27	14,70	3M	464
17/01/2020	4,40%	0,60	14,25	13,85	13,85	14,50	7M	1.473
16/01/2020	-2,15%	-0,30	13,65	13,88	13,27	14,10	2M	395
15/01/2020	-0,36%	-0,05	13,95	13,98	13,80	14,10	2M	817

14/01/2020	0,14%	0,02	14,00	13,99	13,80	14,15	2M	301
13/01/2020	0,22%	0,03	13,98	13,95	13,75	14,18	1M	326
10/01/2020	2,27%	0,31	13,95	13,64	13,64	14,10	4M	1.058
09/01/2020	-1,09%	-0,15	13,64	13,86	13,57	13,95	2M	370
08/01/2020	2,76%	0,37	13,79	13,42	13,26	13,90	4M	767
07/01/2020	8,05%	1,00	13,42	12,41	12,41	13,42	5M	715
06/01/2020	1,80%	0,22	12,42	12,44	12,00	12,44	1M	287
03/01/2020	-2,32%	-0,29	12,20	12,11	11,90	12,42	2M	336
02/01/2020	1,63%	0,20	12,49	12,44	12,27	12,55	1M	264
30/12/2019	2,42%	0,29	12,29	12,00	12,00	12,40	2M	352
27/12/2019	-2,99%	-0,37	12,00	12,22	11,95	12,65	1M	261
26/12/2019	-0,24%	-0,03	12,37	12,39	12,20	12,59	877K	238
23/12/2019	2,48%	0,30	12,40	12,10	12,09	12,78	770K	194
20/12/2019	-0,82%	-0,10	12,10	12,48	11,80	12,48	1M	392
19/12/2019	-1,69%	-0,21	12,20	12,41	12,13	12,85	1M	291
18/12/2019	9,34%	1,06	12,41	11,40	11,01	12,73	3M	733
17/12/2019	-0,18%	-0,02	11,35	11,41	11,12	11,70	745K	248
16/12/2019	-3,56%	-0,42	11,37	11,85	11,37	11,89	1M	372
13/12/2019	1,03%	0,12	11,79	11,67	11,50	12,10	1M	335
12/12/2019	0,86%	0,10	11,67	11,63	11,63	11,89	1M	265
11/12/2019	5,18%	0,57	11,57	11,00	10,95	11,57	1M	243
10/12/2019	0,82%	0,09	11,00	11,05	10,87	11,05	356K	118
09/12/2019	1,11%	0,12	10,91	10,80	10,63	11,20	2M	312
06/12/2019	5,06%	0,52	10,79	10,27	10,07	10,79	2M	447
05/12/2019	-1,53%	-0,16	10,27	10,50	10,12	10,50	2M	410
04/12/2019	-0,10%	-0,01	10,43	10,50	10,32	10,67	823K	269

03/12/2019	0,10%	0,01	10,44	10,43	10,27	10,50	543K	185
02/12/2019	-2,52%	-0,27	10,43	10,70	10,28	10,72	2M	395
29/11/2019	-2,10%	-0,23	10,70	10,85	10,40	10,88	2M	364
28/11/2019	0,00%	0,00	10,93	10,90	10,74	11,00	610K	199
27/11/2019	-0,46%	-0,05	10,93	11,00	10,69	11,06	689K	170
26/11/2019	-0,09%	-0,01	10,98	10,85	10,82	11,00	530K	135
25/11/2019	-0,63%	-0,07	10,99	11,06	10,83	11,32	812K	211
22/11/2019	-1,07%	-0,12	11,06	11,31	10,95	11,35	1M	318
21/11/2019	-0,18%	-0,02	11,18	11,36	11,14	11,40	1M	192
19/11/2019	0,90%	0,10	11,20	11,20	10,91	11,43	1M	321
18/11/2019	-5,45%	-0,64	11,10	11,80	10,91	12,05	3M	564
14/11/2019	-7,49%	-0,95	11,74	11,92	11,43	11,96	5M	829
13/11/2019	1,20%	0,15	12,69	12,45	12,45	12,69	906K	159
12/11/2019	1,87%	0,23	12,54	12,40	12,30	12,59	1M	518
11/11/2019	0,16%	0,02	12,31	12,07	11,95	12,65	833K	312
08/11/2019	-0,08%	-0,01	12,29	12,32	12,01	12,45	1M	195
07/11/2019	-1,13%	-0,14	12,30	12,46	12,30	12,89	1M	238
06/11/2019	-2,81%	-0,36	12,44	12,65	12,37	12,68	974K	209
05/11/2019	-0,31%	-0,04	12,80	12,87	12,50	12,87	511K	94
04/11/2019	-0,39%	-0,05	12,84	12,93	12,40	13,06	981K	220
01/11/2019	0,47%	0,06	12,89	12,91	12,77	13,04	734K	178
31/10/2019	-0,39%	-0,05	12,83	12,87	12,83	13,05	344K	111
30/10/2019	-0,92%	-0,12	12,88	12,82	12,70	12,99	802K	127
29/10/2019	0,54%	0,07	13,00	13,00	12,82	13,19	780K	150
28/10/2019	-0,46%	-0,06	12,93	12,82	12,82	13,49	757K	176
25/10/2019	0,70%	0,09	12,99	12,82	12,75	13,09	737K	164

24/10/2019	-1,45%	-0,19	12,90	13,12	12,71	13,49	975K	225
23/10/2019	6,08%	0,75	13,09	12,48	12,25	13,14	2M	322
22/10/2019	-1,04%	-0,13	12,34	12,49	12,27	12,49	543K	128
21/10/2019	0,32%	0,04	12,47	12,41	12,30	12,47	359K	119
18/10/2019	0,40%	0,05	12,43	12,39	12,16	12,43	702K	190
17/10/2019	1,48%	0,18	12,38	12,23	12,20	12,40	488K	102
16/10/2019	0,08%	0,01	12,20	12,27	12,15	12,36	418K	100
15/10/2019	-3,10%	-0,39	12,19	12,56	12,14	12,58	490K	122
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	-	-	11,45	12,49	11,25	12,49	6M	1.110

Date,Open,High,Low,Close,Volume
28-Feb-20,11.90,11.92,11.27,11.74,1405890
27-Feb-20,11.32,12.20,11.00,12.20,1901728
26-Feb-20,11.15,11.79,11.06,11.79,1599669
21-Feb-20,12.05,12.35,11.85,12.28,687913
20-Feb-20,12.27,12.27,11.89,12.16,616523
19-Feb-20,12.20,12.29,12.01,12.29,487286
18-Feb-20,12.15,12.36,11.81,12.10,863625
17-Feb-20,12.16,12.25,11.90,12.25,833982
14-Feb-20,12.24,12.40,11.85,11.85,677158
13-Feb-20,11.78,12.20,11.60,12.18,1242277
12-Feb-20,11.88,12.19,11.80,11.93,978800
11-Feb-20,11.69,12.00,11.69,11.94,1528649
10-Feb-20,12.06,12.35,11.40,11.60,1531015
07-Feb-20,12.40,12.41,12.00,12.06,1497101
06-Feb-20,12.81,12.99,12.42,12.57,896609
05-Feb-20,12.72,12.95,12.72,12.95,1094953
04-Feb-20,12.55,13.00,12.50,12.70,2279671
03-Feb-20,12.68,12.90,12.22,12.41,3096195
31-Jan-20,13.32,13.32,12.56,12.68,3309297
30-Jan-20,13.90,13.90,12.94,13.32,2918701
29-Jan-20,14.67,14.70,14.00,14.00,1303594
28-Jan-20,14.10,14.68,13.71,14.68,2228640
27-Jan-20,14.44,14.60,13.90,14.33,2756545
24-Jan-20,14.89,14.90,14.50,14.70,1034823
23-Jan-20,14.60,14.90,14.45,14.80,2276447
22-Jan-20,14.60,14.60,14.35,14.60,1297796
21-Jan-20,14.59,14.89,14.32,14.60,3300051
20-Jan-20,14.27,14.70,14.27,14.59,3158816
17-Jan-20,13.85,14.50,13.85,14.25,6728180
16-Jan-20,13.88,14.10,13.27,13.65,1796551
15-Jan-20,13.98,14.10,13.80,13.95,2265585
14-Jan-20,13.99,14.15,13.80,14.00,1812544
13-Jan-20,13.95,14.18,13.75,13.98,1274099
10-Jan-20,13.64,14.10,13.64,13.95,4245522
09-Jan-20,13.86,13.95,13.57,13.64,1650682
08-Jan-20,13.42,13.90,13.26,13.79,4107578
07-Jan-20,12.41,13.42,12.41,13.42,4523425
06-Jan-20,12.44,12.44,12.00,12.42,1328981
03-Jan-20,12.11,12.42,11.90,12.20,1670995
02-Jan-20,12.44,12.55,12.27,12.49,1148902
30-Dec-19,12.00,12.40,12.00,12.29,1555213
27-Dec-19,12.22,12.65,11.95,12.00,1122667
26-Dec-19,12.39,12.59,12.20,12.37,877256
23-Dec-19,12.10,12.78,12.09,12.40,770000
20-Dec-19,12.48,12.48,11.80,12.10,1472087
19-Dec-19,12.41,12.85,12.13,12.20,1130904
18-Dec-19,11.40,12.73,11.01,12.41,2813669
17-Dec-19,11.41,11.70,11.12,11.35,745382
16-Dec-19,11.85,11.89,11.37,11.37,1173293
13-Dec-19,11.67,12.10,11.50,11.79,1444351
12-Dec-19,11.63,11.89,11.63,11.67,1362873
11-Dec-19,11.00,11.57,10.95,11.57,1259506
10-Dec-19,11.05,11.05,10.87,11.00,356276
09-Dec-19,10.80,11.20,10.63,10.91,1556013
06-Dec-19,10.27,10.79,10.07,10.79,2083190
05-Dec-19,10.50,10.50,10.12,10.27,1590432
04-Dec-19,10.50,10.67,10.32,10.43,823420
03-Dec-19,10.43,10.50,10.27,10.44,543316
02-Dec-19,10.70,10.72,10.28,10.43,1746121
29-Nov-19,10.85,10.88,10.40,10.70,1951485
28-Nov-19,10.90,11.00,10.74,10.93,609988
27-Nov-19,11.00,11.06,10.69,10.93,688777
26-Nov-19,10.85,11.00,10.82,10.98,530469
25-Nov-19,11.06,11.32,10.83,10.99,811566
22-Nov-19,11.31,11.35,10.95,11.06,1350633
21-Nov-19,11.36,11.40,11.14,11.18,1076128
19-Nov-19,11.20,11.43,10.91,11.20,1038678
18-Nov-19,11.80,12.05,10.91,11.10,2649816
14-Nov-19,11.92,11.96,11.43,11.74,4822303
13-Nov-19,12.45,12.69,12.45,12.69,905534
12-Nov-19,12.40,12.59,12.30,12.54,1231858
11-Nov-19,12.07,12.65,11.95,12.31,832636
08-Nov-19,12.32,12.45,12.01,12.29,1007076
07-Nov-19,12.46,12.89,12.30,12.30,1160649
06-Nov-19,12.65,12.68,12.37,12.44,973758
05-Nov-19,12.87,12.87,12.50,12.80,510864
04-Nov-19,12.93,13.06,12.40,12.84,981444
01-Nov-19,12.91,13.04,12.77,12.89,733584
31-Oct-19,12.87,13.05,12.83,12.83,344320
30-Oct-19,12.82,12.99,12.70,12.88,801749
29-Oct-19,13.00,13.19,12.82,13.00,779648
28-Oct-19,12.82,13.49,12.82,12.93,757419
25-Oct-19,12.82,13.09,12.75,12.99,737188
24-Oct-19,13.12,13.49,12.71,12.90,974731
23-Oct-19,12.48,13.14,12.25,13.09,1540962
22-Oct-19,12.49,12.49,12.27,12.34,542606
21-Oct-19,12.41,12.47,12.30,12.47,359340
18-Oct-19,12.39,12.43,12.16,12.43,701772
17-Oct-19,12.23,12.40,12.20,12.38,488445
16-Oct-19,12.27,12.36,12.15,12.20,417926
15-Oct-19,12.56,12.58,12.14,12.19,490289
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SGPS3