ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/2019-0,24%-0,0312,3712,3912,2012,59877K238
23/12/20192,48%0,3012,4012,1012,0912,78770K194
20/12/2019-0,82%-0,1012,1012,4811,8012,481M392
19/12/2019-1,69%-0,2112,2012,4112,1312,851M291
18/12/20199,34%1,0612,4111,4011,0112,733M733
17/12/2019-0,18%-0,0211,3511,4111,1211,70745K248
16/12/2019-3,56%-0,4211,3711,8511,3711,891M372
13/12/20191,03%0,1211,7911,6711,5012,101M335
12/12/20190,86%0,1011,6711,6311,6311,891M265
11/12/20195,18%0,5711,5711,0010,9511,571M243
10/12/20190,82%0,0911,0011,0510,8711,05356K118
09/12/20191,11%0,1210,9110,8010,6311,202M312
06/12/20195,06%0,5210,7910,2710,0710,792M447
05/12/2019-1,53%-0,1610,2710,5010,1210,502M410
04/12/2019-0,10%-0,0110,4310,5010,3210,67823K269
03/12/20190,10%0,0110,4410,4310,2710,50543K185
02/12/2019-2,52%-0,2710,4310,7010,2810,722M395
29/11/2019-2,10%-0,2310,7010,8510,4010,882M364
28/11/20190,00%0,0010,9310,9010,7411,00610K199
27/11/2019-0,46%-0,0510,9311,0010,6911,06689K170
26/11/2019-0,09%-0,0110,9810,8510,8211,00530K135
25/11/2019-0,63%-0,0710,9911,0610,8311,32812K211
22/11/2019-1,07%-0,1211,0611,3110,9511,351M318
21/11/2019-0,18%-0,0211,1811,3611,1411,401M192
19/11/20190,90%0,1011,2011,2010,9111,431M321
18/11/2019-5,45%-0,6411,1011,8010,9112,053M564
14/11/2019-7,49%-0,9511,7411,9211,4311,965M829
13/11/20191,20%0,1512,6912,4512,4512,69906K159
12/11/20191,87%0,2312,5412,4012,3012,591M518
11/11/20190,16%0,0212,3112,0711,9512,65833K312
08/11/2019-0,08%-0,0112,2912,3212,0112,451M195
07/11/2019-1,13%-0,1412,3012,4612,3012,891M238
06/11/2019-2,81%-0,3612,4412,6512,3712,68974K209
05/11/2019-0,31%-0,0412,8012,8712,5012,87511K94
04/11/2019-0,39%-0,0512,8412,9312,4013,06981K220
01/11/20190,47%0,0612,8912,9112,7713,04734K178
31/10/2019-0,39%-0,0512,8312,8712,8313,05344K111
30/10/2019-0,92%-0,1212,8812,8212,7012,99802K127
29/10/20190,54%0,0713,0013,0012,8213,19780K150
28/10/2019-0,46%-0,0612,9312,8212,8213,49757K176
25/10/20190,70%0,0912,9912,8212,7513,09737K164
24/10/2019-1,45%-0,1912,9013,1212,7113,49975K225
23/10/20196,08%0,7513,0912,4812,2513,142M322
22/10/2019-1,04%-0,1312,3412,4912,2712,49543K128
21/10/20190,32%0,0412,4712,4112,3012,47359K119
18/10/20190,40%0,0512,4312,3912,1612,43702K190
17/10/20191,48%0,1812,3812,2312,2012,40488K102
16/10/20190,08%0,0112,2012,2712,1512,36418K100
15/10/2019-3,10%-0,3912,1912,5612,1412,58490K122
14/10/20195,80%0,6912,5811,8911,8912,581M269
11/10/2019-0,25%-0,0311,8911,9211,8112,12575K182
10/10/2019-2,69%-0,3311,9212,3111,6712,31519K139
09/10/2019-1,37%-0,1712,2512,5112,2512,51338K99
08/10/20192,31%0,2812,4212,1912,1112,541M239
07/10/2019-0,33%-0,0412,1412,1811,9012,47375K126
04/10/2019-1,22%-0,1512,1812,4312,1812,50411K97
03/10/20190,65%0,0812,3312,4012,0012,59654K142
02/10/2019-3,16%-0,4012,2512,4912,1412,691M392
01/10/20194,55%0,5512,6512,0611,9512,651M264
30/09/2019-0,74%-0,0912,1012,0111,9312,201M219
27/09/20190,74%0,0912,1912,1011,8612,19705K102
26/09/20192,02%0,2412,1011,8911,7112,141M215
25/09/20191,37%0,1611,8611,7011,6312,00654K150
24/09/2019-1,43%-0,1711,7011,8311,7012,001M240
23/09/2019-2,70%-0,3311,8711,9411,8312,12866K185
20/09/2019-2,40%-0,3012,2012,4712,1312,59476K126
19/09/20193,56%0,4312,5012,0911,9712,502M330
18/09/20193,16%0,3712,0711,7211,7212,141M290
17/09/20190,43%0,0511,7011,4910,9511,70946K239
16/09/2019-1,35%-0,1611,6511,7511,4412,663M583
13/09/2019-1,09%-0,1311,8111,9011,8012,18355K102
12/09/20190,25%0,0311,9411,8311,7012,01462K97
11/09/20190,93%0,1111,9111,8911,7612,201M124
10/09/20190,34%0,0411,8011,7611,6212,15455K140
09/09/2019-2,00%-0,2411,7612,0411,5012,15768K211
06/09/2019-0,74%-0,0912,0012,3811,9212,38521K122
05/09/2019-1,23%-0,1512,0912,0211,9012,41713K178
04/09/20190,16%0,0212,2412,2812,0712,60840K294
03/09/2019-1,53%-0,1912,2212,4512,1912,71399K159
02/09/2019-2,21%-0,2812,4112,6812,3112,951M254
30/08/2019-1,55%-0,2012,6912,9712,5313,021M188
29/08/20194,46%0,5512,8912,4012,3413,03697K198
28/08/20195,92%0,6912,3411,6511,4012,342M282
27/08/20192,55%0,2911,6511,6011,3011,79976K229
26/08/20191,25%0,1411,3611,4511,1911,771M305
23/08/2019-3,19%-0,3711,2211,8411,2212,964M656
22/08/2019-1,45%-0,1711,5911,7311,3811,73394K97
21/08/20196,91%0,7611,7611,2911,0211,781M243
20/08/2019-1,70%-0,1911,0011,1810,5011,421M326
19/08/2019-0,89%-0,1011,1911,2910,8011,902M483
16/08/2019-1,40%-0,1611,2911,1910,5611,505M1.046
15/08/2019--11,4512,4911,2512,496M1.110


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br