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
10/07/20205,84%0,407,256,856,777,252M696
09/07/20200,59%0,046,856,846,757,172M1.590
08/07/2020-1,02%-0,076,816,966,807,042M954
07/07/2020-2,55%-0,186,887,066,887,12988K645
06/07/20204,44%0,307,067,016,817,192M1.103
03/07/2020-0,59%-0,046,766,956,636,971M677
02/07/2020-2,30%-0,166,807,166,807,232M582
01/07/2020-1,69%-0,126,967,076,927,261M569
30/06/20204,12%0,287,086,856,847,502M711
29/06/2020-6,21%-0,456,807,256,767,372M653
26/06/2020-7,99%-0,637,257,517,127,701M327
25/06/20204,65%0,357,887,347,347,88902K286
24/06/2020-3,46%-0,277,537,747,307,74606K279
23/06/20201,83%0,147,807,817,738,04841K324
22/06/2020-1,03%-0,087,668,147,668,14851K313
19/06/20203,20%0,247,747,747,558,504M1.044
18/06/20200,54%0,047,507,587,477,90972K359
17/06/2020-1,45%-0,117,467,617,457,76721K219
16/06/20201,07%0,087,577,637,448,051M296
15/06/2020-2,73%-0,217,497,707,047,701M500
12/06/2020-0,39%-0,037,707,197,107,701M483
10/06/2020-3,25%-0,267,737,897,528,301M547
09/06/20207,83%0,587,997,007,008,502M661
08/06/20206,62%0,467,416,986,987,561M381
05/06/2020-2,25%-0,166,957,556,957,791M534
04/06/2020-5,83%-0,447,117,496,917,502M710
03/06/202031,30%1,807,556,016,017,554M1.313
02/06/20203,60%0,205,755,695,666,091M440
01/06/20200,54%0,035,555,405,405,751M301
29/05/2020-5,15%-0,305,525,875,505,87895K250
28/05/20201,04%0,065,825,905,605,92552K205
27/05/20201,95%0,115,765,695,515,99725K269
26/05/20202,91%0,165,655,705,265,791M342
25/05/20205,58%0,295,495,445,305,70688K232
22/05/2020-6,81%-0,385,205,395,205,42469K201
21/05/20203,14%0,175,585,525,275,60736K251
20/05/2020-1,81%-0,105,415,585,215,82699K330
19/05/20206,37%0,335,514,954,955,592M472
18/05/202022,75%0,965,184,394,315,181M615
15/05/20201,93%0,084,224,304,104,43519K329
14/05/20202,22%0,094,144,003,894,29574K428
13/05/20201,25%0,054,054,103,854,211M507
12/05/2020-6,54%-0,284,004,403,994,501M755
11/05/2020-11,39%-0,554,284,844,244,933M1.125
08/05/20202,33%0,114,834,904,665,00376K227
07/05/2020-9,92%-0,524,725,604,725,601M559
06/05/2020-3,32%-0,185,245,505,235,58260K128
05/05/2020-1,45%-0,085,425,665,405,75567K182
04/05/2020-5,34%-0,315,505,685,335,68802K242
30/04/2020-7,04%-0,445,816,185,816,21811K313
29/04/2020-0,32%-0,026,256,356,136,45747K303
28/04/20206,27%0,376,276,015,976,40959K352
27/04/20201,72%0,105,905,835,716,10688K246
24/04/2020-2,52%-0,155,805,965,005,962M421
23/04/20202,06%0,125,955,915,716,09632K341
22/04/20201,39%0,085,835,755,635,94700K325
20/04/2020-0,86%-0,055,755,695,486,00604K263
17/04/20204,32%0,245,805,505,506,202M575
16/04/202014,40%0,705,564,964,805,561M381
15/04/20201,25%0,064,864,714,504,87737K241
14/04/2020-1,64%-0,084,804,884,775,07889K382
13/04/2020-0,20%-0,014,884,894,715,02588K201
09/04/20200,82%0,044,894,844,775,15404K209
08/04/20208,50%0,384,854,424,394,85417K223
07/04/202010,37%0,424,474,214,174,70928K439
06/04/20203,05%0,124,054,304,014,30544K328
03/04/2020-5,98%-0,253,934,173,744,171M531
02/04/2020-8,33%-0,384,184,774,174,80654K390
01/04/2020-6,37%-0,314,564,804,344,80633K422
31/03/2020-9,14%-0,494,875,614,725,681M483
30/03/2020-2,55%-0,145,365,505,275,83925K466
27/03/202012,24%0,605,504,904,495,50928K266
26/03/20208,41%0,384,904,604,605,28593K258
25/03/202012,44%0,504,524,204,154,921M606
24/03/20203,88%0,154,024,403,614,402M777
23/03/2020-17,66%-0,833,874,603,754,631M591
20/03/2020-11,32%-0,604,705,364,705,851M505
19/03/20200,00%0,005,304,994,285,571M525
18/03/2020-17,83%-1,155,306,004,816,00811K412
17/03/2020-5,98%-0,416,457,096,457,09804K331
16/03/2020-14,25%-1,146,866,806,437,471M459
13/03/2020-1,23%-0,108,008,307,789,233M702
12/03/2020-16,84%-1,648,107,506,768,102M657
11/03/2020-3,56%-0,369,749,969,309,98905K240
10/03/202010,99%1,0010,1010,709,0511,001M442
09/03/2020-13,25%-1,399,109,968,619,972M611
06/03/2020-4,64%-0,5110,4910,5810,1011,001M403
05/03/2020-2,40%-0,2711,0011,2710,7211,27922K366
04/03/2020-1,23%-0,1411,2711,4111,2611,701M252
03/03/2020-4,92%-0,5911,4112,0011,3012,161M298
02/03/20202,21%0,2612,0011,7411,5112,051M249
28/02/2020-3,77%-0,4611,7411,9011,2711,921M386
27/02/20203,48%0,4112,2011,3211,0012,202M467
26/02/2020-3,99%-0,4911,7911,1511,0611,792M402
21/02/20200,99%0,1212,2812,0511,8512,35688K153
20/02/2020-1,06%-0,1312,1612,2711,8912,27617K275
19/02/20201,57%0,1912,2912,2012,0112,29487K146
18/02/2020-1,22%-0,1512,1012,1511,8112,36864K226
17/02/20203,38%0,4012,2512,1611,9012,25834K290
14/02/2020-2,71%-0,3311,8512,2411,8512,40677K269
13/02/20202,10%0,2512,1811,7811,6012,201M218
12/02/2020-0,08%-0,0111,9311,8811,8012,19979K251
11/02/20202,93%0,3411,9411,6911,6912,002M333
10/02/2020-3,81%-0,4611,6012,0611,4012,352M464
07/02/2020-4,06%-0,5112,0612,4012,0012,411M403
06/02/2020-2,93%-0,3812,5712,8112,4212,99897K198
05/02/20201,97%0,2512,9512,7212,7212,951M292
04/02/20202,34%0,2912,7012,5512,5013,002M803
03/02/2020-2,13%-0,2712,4112,6812,2212,903M1.283
31/01/2020-4,80%-0,6412,6813,3212,5613,323M1.400
30/01/2020-4,86%-0,6813,3213,9012,9413,903M1.203
29/01/2020-4,63%-0,6814,0014,6714,0014,701M373
28/01/20202,44%0,3514,6814,1013,7114,682M436
27/01/2020-2,52%-0,3714,3314,4413,9014,603M604
24/01/2020-0,68%-0,1014,7014,8914,5014,901M220
23/01/20201,37%0,2014,8014,6014,4514,902M788
22/01/20200,00%0,0014,6014,6014,3514,601M245
21/01/20200,07%0,0114,6014,5914,3214,893M432
20/01/20202,39%0,3414,5914,2714,2714,703M464
17/01/20204,40%0,6014,2513,8513,8514,507M1.473
16/01/2020-2,15%-0,3013,6513,8813,2714,102M395
15/01/2020-0,36%-0,0513,9513,9813,8014,102M817
14/01/20200,14%0,0214,0013,9913,8014,152M301
13/01/20200,22%0,0313,9813,9513,7514,181M326
10/01/20202,27%0,3113,9513,6413,6414,104M1.058
09/01/2020-1,09%-0,1513,6413,8613,5713,952M370
08/01/20202,76%0,3713,7913,4213,2613,904M767
07/01/20208,05%1,0013,4212,4112,4113,425M715
06/01/20201,80%0,2212,4212,4412,0012,441M287
03/01/2020-2,32%-0,2912,2012,1111,9012,422M336
02/01/20201,63%0,2012,4912,4412,2712,551M264
30/12/20192,42%0,2912,2912,0012,0012,402M352
27/12/2019-2,99%-0,3712,0012,2211,9512,651M261
26/12/2019--12,3712,3912,2012,59877K238


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br