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
22-Jan-21,6.14,6.34,6.05,6.05,879797
21-Jan-21,6.37,6.55,6.03,6.15,1826809
20-Jan-21,6.57,6.64,6.30,6.36,2105705
19-Jan-21,6.83,6.87,6.52,6.58,1757771
18-Jan-21,7.00,7.27,6.79,6.79,1432414
15-Jan-21,7.01,7.15,6.80,7.04,1267396
14-Jan-21,7.01,7.30,7.01,7.01,1007089
13-Jan-21,7.40,7.40,6.90,6.96,1073218
12-Jan-21,7.22,7.40,6.85,7.40,1933173
11-Jan-21,7.49,7.63,7.20,7.20,845039
08-Jan-21,7.21,7.65,7.18,7.65,960801
07-Jan-21,7.35,7.46,7.02,7.30,1760239
06-Jan-21,7.61,7.78,7.35,7.35,596012
05-Jan-21,7.75,7.82,7.37,7.70,1071407
04-Jan-21,7.79,7.79,7.46,7.63,1020465
30-Dec-20,7.50,7.79,7.28,7.79,2406710
29-Dec-20,7.07,7.50,7.06,7.50,852719
28-Dec-20,7.28,7.28,6.95,7.08,947922
23-Dec-20,7.01,7.19,6.96,7.08,441622
22-Dec-20,7.10,7.30,6.92,7.01,791673
21-Dec-20,7.46,7.46,7.00,7.19,1164870
18-Dec-20,7.70,7.79,7.52,7.55,801419
17-Dec-20,7.85,7.92,7.62,7.65,572176
16-Dec-20,7.99,7.99,7.71,7.85,446065
15-Dec-20,7.70,7.99,7.54,7.93,1334256
14-Dec-20,7.99,8.05,7.67,7.67,1729610
11-Dec-20,7.90,7.90,7.69,7.80,490878
10-Dec-20,7.95,8.02,7.66,7.78,1179259
09-Dec-20,8.09,8.16,7.73,7.88,1044790
08-Dec-20,8.09,8.20,7.93,8.09,1062655
07-Dec-20,8.19,8.35,7.87,8.09,1334832
04-Dec-20,7.99,8.25,7.81,8.16,1418940
03-Dec-20,7.38,8.00,7.33,8.00,2000625
02-Dec-20,7.18,7.46,7.16,7.30,882777
01-Dec-20,7.13,7.31,7.01,7.17,578720
30-Nov-20,7.35,7.60,6.96,7.12,1865574
27-Nov-20,7.30,7.57,7.13,7.25,1239722
26-Nov-20,6.99,7.35,6.97,7.18,1887485
25-Nov-20,6.82,6.99,6.75,6.97,676038
24-Nov-20,6.85,6.93,6.65,6.72,1070376
23-Nov-20,6.80,6.90,6.68,6.70,739320
20-Nov-20,6.93,6.93,6.68,6.80,731132
19-Nov-20,6.92,6.98,6.73,6.87,814956
18-Nov-20,7.17,7.27,6.92,6.92,880950
17-Nov-20,7.08,7.20,6.95,7.17,715476
16-Nov-20,7.25,7.36,6.88,7.16,1233520
13-Nov-20,6.50,7.19,6.28,7.15,4055109
12-Nov-20,6.31,6.52,6.11,6.50,1216251
11-Nov-20,6.35,6.49,6.24,6.45,562454
10-Nov-20,6.35,6.54,6.31,6.41,624375
09-Nov-20,6.52,6.62,6.38,6.41,1291040
06-Nov-20,6.03,6.42,6.00,6.27,1383137
05-Nov-20,6.10,6.29,6.05,6.08,1881877
04-Nov-20,6.08,6.20,5.91,6.04,1541303
03-Nov-20,6.29,6.29,5.97,5.99,888831
30-Oct-20,6.39,6.39,5.97,5.97,1110524
29-Oct-20,6.32,6.38,5.85,6.31,2298221
28-Oct-20,6.70,6.79,6.25,6.25,1779735
27-Oct-20,6.85,7.10,6.82,7.00,1520060
26-Oct-20,6.75,7.00,6.75,6.95,821360
23-Oct-20,6.92,6.96,6.72,6.89,377314
22-Oct-20,6.81,6.89,6.55,6.89,818093
21-Oct-20,6.62,6.84,6.62,6.81,269672
20-Oct-20,6.75,6.77,6.62,6.76,460066
19-Oct-20,6.65,6.87,6.37,6.75,953239
16-Oct-20,6.88,6.88,6.68,6.72,598313
15-Oct-20,6.60,6.89,6.54,6.89,954642
14-Oct-20,6.62,6.72,6.55,6.66,595869
13-Oct-20,6.56,6.73,6.49,6.61,599008
09-Oct-20,6.76,6.79,6.55,6.65,1074464
08-Oct-20,6.22,6.74,6.20,6.74,872447
07-Oct-20,6.41,6.50,6.21,6.23,843549
06-Oct-20,6.69,6.69,6.32,6.43,567601
05-Oct-20,6.51,6.52,6.31,6.45,855054
02-Oct-20,6.60,6.72,6.42,6.42,613631
01-Oct-20,6.58,6.85,6.48,6.66,961450
30-Sep-20,6.25,6.60,6.16,6.55,1484765
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