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
19/01/2022-1,67%-0,084,724,884,725,04300K155
18/01/20221,27%0,064,804,754,604,86183K84
17/01/2022-5,20%-0,264,745,004,745,00318K152
14/01/2022-2,91%-0,155,005,254,935,38326K243
13/01/2022-2,83%-0,155,155,285,155,59383K322
12/01/20226,00%0,305,305,034,925,40691K396
11/01/20228,70%0,405,004,474,475,03356K236
10/01/20228,24%0,354,604,304,154,64315K220
07/01/20225,99%0,244,254,044,034,30294K426
06/01/2022-3,61%-0,154,014,164,014,30240K224
05/01/2022-8,77%-0,404,164,564,114,57335K205
04/01/2022-2,98%-0,144,564,684,564,7163K59
03/01/2022-4,28%-0,214,704,814,564,99549K220
30/12/20214,47%0,214,914,734,735,04435K111
29/12/2021-4,08%-0,204,704,904,704,90513K143
28/12/20213,38%0,164,904,754,704,90106K87
27/12/20211,50%0,074,744,754,664,79113K86
23/12/2021-4,69%-0,234,674,824,674,85394K143
22/12/20212,30%0,114,904,814,754,94165K120
21/12/2021-1,64%-0,084,794,944,754,94245K124
20/12/20211,25%0,064,874,764,664,92241K192
17/12/20210,21%0,014,814,764,644,94568K271
16/12/2021-2,04%-0,104,804,924,775,03538K433
15/12/2021-2,00%-0,104,905,104,805,15946K536
14/12/2021-8,76%-0,485,005,504,975,54882K367
13/12/2021-2,49%-0,145,485,815,485,81276K173
10/12/2021-1,06%-0,065,625,725,625,95428K298
09/12/20210,00%0,005,685,785,605,97694K443
08/12/20210,53%0,035,685,685,415,76909K872
07/12/2021-6,30%-0,385,655,985,656,09289K307
06/12/20215,79%0,336,035,715,636,13511K320
03/12/20211,97%0,115,705,455,455,86371K290
02/12/20218,33%0,435,595,245,075,69781K508
01/12/2021-7,86%-0,445,165,615,125,80539K414
30/11/2021-5,72%-0,345,605,855,545,85385K397
29/11/20210,34%0,025,946,005,546,14655K375
26/11/20211,72%0,105,925,825,405,92498K338
25/11/2021-4,59%-0,285,826,125,826,37474K211
24/11/20214,81%0,286,105,735,666,10302K208
23/11/2021-1,52%-0,095,825,965,756,00632K247
22/11/2021-1,66%-0,105,916,115,916,17471K195
19/11/2021-3,22%-0,206,016,336,016,35478K260
18/11/20210,98%0,066,216,286,066,44625K363
17/11/2021-2,38%-0,156,156,366,006,48891K406
16/11/2021-11,89%-0,856,307,106,307,10775K433
12/11/2021-2,72%-0,207,157,277,077,30213K131
11/11/2021-0,41%-0,037,357,327,147,50591K448
10/11/20216,96%0,487,387,097,037,38365K246
09/11/2021-0,72%-0,056,907,006,907,34403K257
08/11/2021-2,80%-0,206,957,286,957,40276K256
05/11/20210,00%0,007,157,357,127,45212K123
04/11/2021-1,38%-0,107,157,247,107,73401K370
03/11/20213,72%0,267,256,996,857,54624K281
01/11/20212,34%0,166,996,906,817,19304K306
29/10/2021-3,12%-0,226,837,306,757,30597K438
28/10/2021-1,95%-0,147,057,116,957,51748K596
27/10/2021-0,83%-0,067,197,437,197,60371K204
26/10/2021-4,10%-0,317,257,607,257,60544K415
25/10/20211,48%0,117,567,547,437,89486K423
22/10/2021-1,06%-0,087,457,506,807,521M402
21/10/20210,00%0,007,537,407,207,871M601
20/10/2021-3,09%-0,247,537,927,537,981M409
19/10/2021-8,80%-0,757,778,567,768,90865K492
18/10/20216,77%0,548,527,817,718,54871K285
15/10/20211,92%0,157,988,007,638,00601K466
14/10/2021-2,73%-0,227,838,127,568,291M567
13/10/20219,82%0,728,057,427,268,101M354
11/10/2021-2,14%-0,167,337,497,337,70372K203
08/10/20218,08%0,567,496,966,967,50693K298
07/10/2021-4,94%-0,366,937,356,927,35675K487
06/10/20214,59%0,327,296,866,557,29489K261
05/10/2021-0,43%-0,036,976,926,847,25416K268
04/10/2021-4,76%-0,357,007,316,837,31612K319
01/10/2021-0,81%-0,067,357,477,227,65924K454
30/09/2021-5,84%-0,467,418,007,418,00789K546
29/09/2021-1,50%-0,127,878,217,878,25435K322
28/09/2021-8,27%-0,727,998,717,949,06772K430
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
07/07/2021--10,5910,6410,4210,711M443


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito