Stock history - SGPS3
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
01/15/19 R$ 9.02 R$ 9.15 R$ 8.87 R$ 8.94 R$ 9.01 -0.66% 408,460 45,300 132
01/14/19 R$ 8.87 R$ 9.20 R$ 8.87 R$ 9.00 R$ 9.05 +2.15% 457,992 50,600 181
01/11/19 R$ 9.15 R$ 9.18 R$ 8.81 R$ 8.81 R$ 9.06 -2.65% 617,380 68,100 200
01/10/19 R$ 8.85 R$ 9.20 R$ 8.65 R$ 9.05 R$ 9.04 +2.84% 857,701 94,800 247
01/09/19 R$ 8.64 R$ 8.90 R$ 8.40 R$ 8.80 R$ 8.59 +2.44% 677,639 78,800 216
01/08/19 R$ 8.50 R$ 8.76 R$ 8.19 R$ 8.59 R$ 8.49 +0.82% 658,880 77,600 166
01/07/19 R$ 8.98 R$ 8.98 R$ 8.40 R$ 8.52 R$ 8.59 -3.18% 533,980 62,100 161
01/04/19 R$ 9.10 R$ 9.40 R$ 8.68 R$ 8.80 R$ 9.07 -2.76% 1,001,482 110,300 306
01/03/19 R$ 8.15 R$ 9.10 R$ 8.04 R$ 9.05 R$ 8.77 +11.72% 1,808,541 206,100 433
01/02/19 R$ 7.71 R$ 8.28 R$ 7.30 R$ 8.10 R$ 7.99 +17.39% 2,605,901 326,000 553
12/28/18 R$ 6.62 R$ 6.93 R$ 6.62 R$ 6.90 R$ 6.78 +4.22% 251,776 37,100 85
12/27/18 R$ 6.42 R$ 6.67 R$ 6.41 R$ 6.62 R$ 6.53 +4.58% 197,927 30,300 86
12/26/18 R$ 6.79 R$ 6.79 R$ 6.33 R$ 6.33 R$ 6.53 -6.77% 328,259 50,200 79
12/21/18 R$ 6.72 R$ 6.80 R$ 6.63 R$ 6.79 R$ 6.72 +0.14% 147,250 21,900 60
12/20/18 R$ 6.88 R$ 6.88 R$ 6.71 R$ 6.78 R$ 6.78 -1.02% 246,167 36,300 67
12/19/18 R$ 6.94 R$ 7.10 R$ 6.85 R$ 6.85 R$ 6.96 -1.15% 163,661 23,500 88
12/18/18 R$ 6.70 R$ 7.08 R$ 6.61 R$ 6.93 R$ 6.88 +3.43% 458,379 66,600 199
12/17/18 R$ 6.46 R$ 6.73 R$ 6.46 R$ 6.70 R$ 6.61 +3.39% 178,707 27,000 85