Cotação atual, histórico e gráfico do papel: SAPR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2024 | 1,26% | 0,07 | 5,62 | 5,56 | 5,50 | 5,62 | 6M | 2.216 |
| 27/12/2024 | 1,83% | 0,10 | 5,55 | 5,45 | 5,42 | 5,56 | 5M | 1.831 |
| 26/12/2024 | -0,18% | -0,01 | 5,45 | 5,47 | 5,36 | 5,50 | 8M | 2.496 |
| 23/12/2024 | -2,50% | -0,14 | 5,46 | 5,51 | 5,42 | 5,60 | 10M | 2.604 |
| 20/12/2024 | 1,27% | 0,07 | 5,60 | 5,53 | 5,52 | 5,60 | 10M | 2.703 |
| 19/12/2024 | -0,18% | -0,01 | 5,53 | 5,54 | 5,44 | 5,57 | 8M | 3.122 |
| 18/12/2024 | -0,72% | -0,04 | 5,54 | 5,60 | 5,48 | 5,63 | 13M | 3.738 |
|
| 17/12/2024 | -0,71% | -0,04 | 5,58 | 5,62 | 5,54 | 5,68 | 7M | 2.869 |
| 16/12/2024 | -0,18% | -0,01 | 5,62 | 5,63 | 5,59 | 5,69 | 8M | 2.813 |
| 13/12/2024 | 0,00% | 0,00 | 5,63 | 5,64 | 5,60 | 5,69 | 9M | 1.911 |
| 12/12/2024 | -2,93% | -0,17 | 5,63 | 5,77 | 5,57 | 5,78 | 11M | 3.132 |
| 11/12/2024 | -2,68% | -0,16 | 5,80 | 5,96 | 5,74 | 5,98 | 15M | 3.796 |
| 10/12/2024 | 1,36% | 0,08 | 5,96 | 5,88 | 5,88 | 6,14 | 10M | 2.640 |
| 09/12/2024 | -4,85% | -0,30 | 5,88 | 6,18 | 5,88 | 6,22 | 11M | 3.065 |
| 06/12/2024 | -3,44% | -0,22 | 6,18 | 6,40 | 6,16 | 6,40 | 9M | 3.049 |
| 05/12/2024 | 3,23% | 0,20 | 6,40 | 6,24 | 6,23 | 6,40 | 12M | 3.782 |
| 04/12/2024 | -2,05% | -0,13 | 6,20 | 6,34 | 6,19 | 6,35 | 12M | 3.705 |
| 03/12/2024 | 1,12% | 0,07 | 6,33 | 6,25 | 6,14 | 6,40 | 18M | 5.205 |
| 02/12/2024 | 3,30% | 0,20 | 6,26 | 6,05 | 5,93 | 6,29 | 21M | 6.432 |
| 29/11/2024 | 6,13% | 0,35 | 6,06 | 5,70 | 5,60 | 6,06 | 16M | 4.783 |
| 28/11/2024 | 1,78% | 0,10 | 5,71 | 5,60 | 5,53 | 5,80 | 21M | 5.251 |
| 27/11/2024 | 3,89% | 0,21 | 5,61 | 5,45 | 5,43 | 5,69 | 16M | 3.840 |
| 26/11/2024 | 3,05% | 0,16 | 5,40 | 5,25 | 5,25 | 5,47 | 8M | 3.233 |
| 25/11/2024 | -0,38% | -0,02 | 5,24 | 5,25 | 5,21 | 5,27 | 10M | 3.526 |
| 22/11/2024 | 1,94% | 0,10 | 5,26 | 5,20 | 5,16 | 5,26 | 10M | 2.107 |
| 21/11/2024 | -0,96% | -0,05 | 5,16 | 5,20 | 5,16 | 5,25 | 10M | 4.166 |
| 19/11/2024 | 0,19% | 0,01 | 5,21 | 5,24 | 5,17 | 5,25 | 8M | 2.868 |
| 18/11/2024 | -0,57% | -0,03 | 5,20 | 5,23 | 5,16 | 5,27 | 10M | 3.662 |
| 14/11/2024 | 0,58% | 0,03 | 5,23 | 5,21 | 5,20 | 5,28 | 12M | 4.398 |
| 13/11/2024 | -2,80% | -0,15 | 5,20 | 5,35 | 5,20 | 5,40 | 7M | 2.153 |
| 12/11/2024 | 0,00% | 0,00 | 5,35 | 5,34 | 5,34 | 5,44 | 6M | 2.727 |
| 11/11/2024 | 1,52% | 0,08 | 5,35 | 5,29 | 5,25 | 5,40 | 9M | 3.781 |
| 08/11/2024 | 0,38% | 0,02 | 5,27 | 5,25 | 5,20 | 5,32 | 9M | 3.196 |
| 07/11/2024 | - | - | 5,25 | 5,32 | 5,25 | 5,42 | 11M | 3.561 |
Date,Open,High,Low,Close,Volume
30-Dec-24,5.56,5.62,5.50,5.62,6386293
27-Dec-24,5.45,5.56,5.42,5.55,5239730
26-Dec-24,5.47,5.50,5.36,5.45,7721994
23-Dec-24,5.51,5.60,5.42,5.46,10369106
20-Dec-24,5.53,5.60,5.52,5.60,9740842
19-Dec-24,5.54,5.57,5.44,5.53,7581461
18-Dec-24,5.60,5.63,5.48,5.54,12617735
17-Dec-24,5.62,5.68,5.54,5.58,7045451
16-Dec-24,5.63,5.69,5.59,5.62,7684032
13-Dec-24,5.64,5.69,5.60,5.63,8924061
12-Dec-24,5.77,5.78,5.57,5.63,11475013
11-Dec-24,5.96,5.98,5.74,5.80,14687669
10-Dec-24,5.88,6.14,5.88,5.96,9632408
09-Dec-24,6.18,6.22,5.88,5.88,11135284
06-Dec-24,6.40,6.40,6.16,6.18,9418752
05-Dec-24,6.24,6.40,6.23,6.40,11737674
04-Dec-24,6.34,6.35,6.19,6.20,12132456
03-Dec-24,6.25,6.40,6.14,6.33,17774341
02-Dec-24,6.05,6.29,5.93,6.26,21476947
29-Nov-24,5.70,6.06,5.60,6.06,16419135
28-Nov-24,5.60,5.80,5.53,5.71,21188935
27-Nov-24,5.45,5.69,5.43,5.61,15563896
26-Nov-24,5.25,5.47,5.25,5.40,8487855
25-Nov-24,5.25,5.27,5.21,5.24,10326232
22-Nov-24,5.20,5.26,5.16,5.26,9808109
21-Nov-24,5.20,5.25,5.16,5.16,9911046
19-Nov-24,5.24,5.25,5.17,5.21,7504665
18-Nov-24,5.23,5.27,5.16,5.20,9562935
14-Nov-24,5.21,5.28,5.20,5.23,12478657
13-Nov-24,5.35,5.40,5.20,5.20,6667409
12-Nov-24,5.34,5.44,5.34,5.35,6215940
11-Nov-24,5.29,5.40,5.25,5.35,8654087
08-Nov-24,5.25,5.32,5.20,5.27,9276446
07-Nov-24,5.32,5.42,5.25,5.25,11041694
*exoneração de responsabilidade e termos de uso