Cotação atual, histórico e gráfico do papel: SAPI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SAPI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-1,91%	-0,14	7,18	7,39	7,10	7,39	649K	458
22/01/2025	-1,08%	-0,08	7,32	7,40	7,19	7,43	257K	235
21/01/2025	0,00%	0,00	7,40	7,40	7,35	7,60	174K	197
20/01/2025	1,37%	0,10	7,40	7,30	7,30	7,42	294K	192
17/01/2025	-2,54%	-0,19	7,30	7,34	7,06	7,40	690K	869
16/01/2025	1,77%	0,13	7,49	7,37	7,37	7,60	77K	1.311
15/01/2025	-0,41%	-0,03	7,36	7,39	7,22	7,46	401K	369

14/01/2025	0,68%	0,05	7,39	7,39	7,31	7,39	59K	149
13/01/2025	-2,78%	-0,21	7,34	7,63	7,15	7,65	576K	996
10/01/2025	-1,18%	-0,09	7,55	7,64	7,47	7,64	298K	47
09/01/2025	-1,29%	-0,10	7,64	7,75	7,40	7,75	532K	277
08/01/2025	1,44%	0,11	7,74	7,63	7,63	7,75	40K	72
07/01/2025	-3,42%	-0,27	7,63	7,73	7,63	7,74	100K	282
06/01/2025	5,90%	0,44	7,90	7,46	7,40	7,99	313K	133
03/01/2025	0,95%	0,07	7,46	7,39	7,32	7,55	886K	101
02/01/2025	0,00%	0,00	7,39	7,30	7,20	7,40	81K	80
30/12/2024	-3,27%	-0,25	7,39	7,70	7,39	7,71	860K	172
27/12/2024	-0,13%	-0,01	7,64	7,65	7,53	7,65	127K	217
26/12/2024	6,25%	0,45	7,65	7,20	7,20	7,65	524K	2.429
23/12/2024	3,75%	0,26	7,20	7,00	6,99	7,29	432K	447
20/12/2024	-1,14%	-0,08	6,94	6,86	6,86	7,10	769K	653
19/12/2024	0,29%	0,02	7,02	7,05	6,70	7,06	516K	217
18/12/2024	-1,13%	-0,08	7,00	7,10	6,49	7,10	331K	400
17/12/2024	-0,70%	-0,05	7,08	7,13	6,95	7,13	400K	2.119
16/12/2024	-0,28%	-0,02	7,13	7,23	7,00	7,25	488K	146
13/12/2024	0,56%	0,04	7,15	7,11	6,99	7,22	101K	238
12/12/2024	-1,25%	-0,09	7,11	7,14	6,96	7,15	504K	1.912
11/12/2024	-3,74%	-0,28	7,20	7,50	7,10	7,50	673K	567
10/12/2024	-1,06%	-0,08	7,48	7,56	7,30	7,70	514K	632
09/12/2024	-2,95%	-0,23	7,56	7,79	7,36	7,79	392K	1.281
06/12/2024	-0,13%	-0,01	7,79	7,80	7,35	7,86	314K	723
05/12/2024	-3,58%	-0,29	7,80	8,20	7,68	8,20	289K	189
04/12/2024	2,02%	0,16	8,09	7,90	7,60	8,09	901K	794
03/12/2024	-1,49%	-0,12	7,93	8,14	7,71	8,14	570K	499
02/12/2024	-1,83%	-0,15	8,05	8,11	8,01	8,11	76K	71
29/11/2024	-1,68%	-0,14	8,20	8,30	8,20	8,39	234K	649
28/11/2024	0,97%	0,08	8,34	8,32	8,26	8,40	305K	275
27/11/2024	-1,67%	-0,14	8,26	8,40	8,26	8,50	293K	133
26/11/2024	1,33%	0,11	8,40	8,29	8,16	8,45	565K	418
25/11/2024	0,73%	0,06	8,29	8,23	8,19	8,40	440K	197
22/11/2024	-0,24%	-0,02	8,23	8,25	8,16	8,50	456K	412
21/11/2024	-0,72%	-0,06	8,25	8,30	8,20	8,31	78K	1.463
19/11/2024	-0,24%	-0,02	8,31	8,25	8,20	8,33	300K	1.748
18/11/2024	2,21%	0,18	8,33	8,15	8,10	8,36	482K	923
14/11/2024	-2,28%	-0,19	8,15	8,36	8,07	8,36	600K	1.734
13/11/2024	-1,30%	-0,11	8,34	8,45	8,22	8,50	185K	164
12/11/2024	-1,52%	-0,13	8,45	8,58	8,45	8,62	299K	674
11/11/2024	0,00%	0,00	8,58	8,58	8,49	8,62	292K	309
08/11/2024	-0,69%	-0,06	8,58	8,64	8,46	8,69	290K	763
07/11/2024	0,82%	0,07	8,64	8,57	8,50	8,64	183K	141
06/11/2024	0,82%	0,07	8,57	8,55	8,45	8,65	814K	429
05/11/2024	-2,19%	-0,19	8,50	8,70	8,42	8,70	499K	979
04/11/2024	-0,11%	-0,01	8,69	8,70	8,58	8,75	213K	321
01/11/2024	-0,34%	-0,03	8,70	8,63	8,62	8,70	168K	378
31/10/2024	1,04%	0,09	8,73	8,64	8,50	8,74	193K	179
30/10/2024	1,05%	0,09	8,64	8,58	8,50	8,65	214K	125
29/10/2024	2,89%	0,24	8,55	8,35	8,30	8,55	171K	150
28/10/2024	-0,95%	-0,08	8,31	8,40	8,00	8,50	634K	441
25/10/2024	0,84%	0,07	8,39	8,40	8,25	8,40	193K	2.071
24/10/2024	-1,07%	-0,09	8,32	8,45	8,21	8,45	624K	201
23/10/2024	-1,98%	-0,17	8,41	8,58	8,35	8,58	246K	77
22/10/2024	0,47%	0,04	8,58	8,51	8,46	8,65	302K	170
21/10/2024	-0,70%	-0,06	8,54	8,60	8,45	8,60	247K	301
18/10/2024	-0,92%	-0,08	8,60	8,69	8,52	8,69	136K	101
17/10/2024	-90,02%	-78,31	8,68	8,70	8,50	8,71	436K	2.824
16/10/2024	-0,01%	-0,01	86,99	87,00	85,90	87,00	184K	458
15/10/2024	1,05%	0,90	87,00	86,50	85,53	87,05	278K	501
14/10/2024	-0,90%	-0,78	86,10	86,88	85,77	87,06	196K	351
11/10/2024	-0,14%	-0,12	86,88	86,97	86,50	87,61	186K	103
10/10/2024	-0,78%	-0,68	87,00	87,68	86,03	87,68	398K	509
09/10/2024	-0,13%	-0,11	87,68	88,62	86,75	88,62	169K	136
08/10/2024	1,23%	1,07	87,79	87,18	86,75	87,99	85K	190
07/10/2024	-2,33%	-2,07	86,72	88,80	86,68	88,80	225K	254
04/10/2024	0,73%	0,64	88,79	88,00	87,14	88,81	73K	333
03/10/2024	1,33%	1,16	88,15	86,72	86,07	88,98	178K	457
02/10/2024	0,02%	0,02	86,99	86,97	85,68	86,99	383K	574
01/10/2024	-1,76%	-1,56	86,97	87,01	85,06	90,09	652K	1.760
30/09/2024	-0,64%	-0,57	88,53	89,10	87,00	89,10	321K	251
27/09/2024	0,20%	0,18	89,10	88,93	87,99	89,12	255K	483
26/09/2024	-0,06%	-0,05	88,92	89,49	87,64	89,49	338K	298
25/09/2024	-2,71%	-2,48	88,97	90,99	88,09	91,24	444K	972
24/09/2024	1,61%	1,45	91,45	91,05	89,52	91,48	1M	545
23/09/2024	-1,42%	-1,30	90,00	91,22	89,37	91,50	445K	449
20/09/2024	-0,01%	-0,01	91,30	91,20	89,00	91,90	844K	1.345
19/09/2024	0,21%	0,19	91,31	91,09	90,00	91,46	327K	606
18/09/2024	-0,42%	-0,38	91,12	91,50	90,01	91,55	460K	420
17/09/2024	-0,08%	-0,07	91,50	91,44	90,65	91,70	176K	412
16/09/2024	0,08%	0,07	91,57	91,75	91,00	91,76	138K	285
13/09/2024	-0,33%	-0,30	91,50	91,80	91,00	91,93	399K	413
12/09/2024	-0,10%	-0,09	91,80	91,75	91,26	91,81	171K	299
11/09/2024	0,31%	0,28	91,89	91,90	91,26	91,90	172K	175
10/09/2024	-0,36%	-0,33	91,61	91,93	91,05	91,93	340K	627
09/09/2024	0,21%	0,19	91,94	91,75	91,14	91,94	286K	200
06/09/2024	-0,08%	-0,07	91,75	91,84	91,24	91,92	104K	135
05/09/2024	-0,11%	-0,10	91,82	91,02	91,02	91,95	234K	140
04/09/2024	0,55%	0,50	91,92	91,75	91,10	91,95	133K	330
03/09/2024	-0,63%	-0,58	91,42	91,06	91,01	91,99	496K	477
02/09/2024	-0,38%	-0,35	92,00	91,32	91,23	92,01	164K	68
30/08/2024	0,28%	0,26	92,35	92,10	91,15	92,45	242K	302
29/08/2024	0,92%	0,84	92,09	92,20	91,93	92,21	54K	61
28/08/2024	-0,82%	-0,75	91,25	92,00	91,25	92,00	325K	159
27/08/2024	0,55%	0,50	92,00	91,75	91,67	92,01	108K	132
26/08/2024	-0,01%	-0,01	91,50	91,67	91,25	92,32	512K	388
23/08/2024	-0,09%	-0,08	91,51	91,66	91,35	91,75	146K	1.204
22/08/2024	-0,38%	-0,35	91,59	91,50	91,35	91,72	125K	65
21/08/2024	0,27%	0,25	91,94	91,77	91,20	91,94	585K	1.737
20/08/2024	0,00%	0,00	91,69	91,80	90,98	91,80	96K	90
19/08/2024	-0,03%	-0,03	91,69	91,88	91,00	91,88	479K	145
16/08/2024	0,52%	0,47	91,72	91,75	91,01	91,75	332K	586
15/08/2024	1,09%	0,98	91,25	90,70	90,25	91,50	234K	180
14/08/2024	-1,60%	-1,47	90,27	91,74	89,01	91,74	971K	387
13/08/2024	0,76%	0,69	91,74	91,97	90,54	91,97	542K	247
12/08/2024	-1,03%	-0,95	91,05	92,00	91,05	92,00	973K	336
09/08/2024	0,01%	0,01	92,00	92,19	91,50	92,25	291K	117
08/08/2024	0,07%	0,06	91,99	91,94	91,50	91,99	164K	184
07/08/2024	-0,12%	-0,11	91,93	92,19	91,50	92,19	101K	84
06/08/2024	0,25%	0,23	92,04	91,99	91,50	92,20	103K	98
05/08/2024	-0,41%	-0,38	91,81	91,80	91,25	92,00	310K	164
02/08/2024	-0,14%	-0,13	92,19	92,33	91,95	92,33	30K	171
01/08/2024	0,56%	0,51	92,32	92,24	91,51	92,50	141K	981
31/07/2024	-0,47%	-0,43	91,81	92,39	91,51	92,39	857K	648
30/07/2024	0,00%	0,00	92,24	92,48	91,60	92,50	356K	305
29/07/2024	-0,05%	-0,05	92,24	92,29	91,51	92,45	173K	86
26/07/2024	0,10%	0,09	92,29	92,19	91,78	92,29	37K	31
25/07/2024	0,00%	0,00	92,20	92,47	91,58	92,47	188K	127
24/07/2024	0,49%	0,45	92,20	91,78	91,52	92,25	84K	64
23/07/2024	-0,81%	-0,75	91,75	92,64	91,62	92,64	284K	913
22/07/2024	-0,34%	-0,32	92,50	92,26	91,79	92,75	162K	70
19/07/2024	0,18%	0,17	92,82	92,89	91,75	92,89	48K	28
18/07/2024	0,48%	0,44	92,65	92,84	92,31	92,84	24K	32
17/07/2024	0,23%	0,21	92,21	92,88	92,18	92,88	57K	24
16/07/2024	-0,33%	-0,30	92,00	92,49	91,75	93,48	414K	381
15/07/2024	0,08%	0,07	92,30	92,24	91,27	92,30	293K	52
12/07/2024	-	-	92,23	92,24	92,09	92,50	81K	126

Date,Open,High,Low,Close,Volume
23-Jan-25,7.39,7.39,7.10,7.18,649468
22-Jan-25,7.40,7.43,7.19,7.32,257312
21-Jan-25,7.40,7.60,7.35,7.40,174092
20-Jan-25,7.30,7.42,7.30,7.40,293762
17-Jan-25,7.34,7.40,7.06,7.30,690099
16-Jan-25,7.37,7.60,7.37,7.49,76587
15-Jan-25,7.39,7.46,7.22,7.36,400517
14-Jan-25,7.39,7.39,7.31,7.39,58821
13-Jan-25,7.63,7.65,7.15,7.34,576073
10-Jan-25,7.64,7.64,7.47,7.55,297694
09-Jan-25,7.75,7.75,7.40,7.64,532425
08-Jan-25,7.63,7.75,7.63,7.74,40438
07-Jan-25,7.73,7.74,7.63,7.63,100423
06-Jan-25,7.46,7.99,7.40,7.90,312760
03-Jan-25,7.39,7.55,7.32,7.46,886326
02-Jan-25,7.30,7.40,7.20,7.39,80710
30-Dec-24,7.70,7.71,7.39,7.39,860340
27-Dec-24,7.65,7.65,7.53,7.64,126859
26-Dec-24,7.20,7.65,7.20,7.65,523695
23-Dec-24,7.00,7.29,6.99,7.20,432400
20-Dec-24,6.86,7.10,6.86,6.94,769036
19-Dec-24,7.05,7.06,6.70,7.02,516475
18-Dec-24,7.10,7.10,6.49,7.00,331037
17-Dec-24,7.13,7.13,6.95,7.08,399653
16-Dec-24,7.23,7.25,7.00,7.13,487574
13-Dec-24,7.11,7.22,6.99,7.15,101395
12-Dec-24,7.14,7.15,6.96,7.11,504201
11-Dec-24,7.50,7.50,7.10,7.20,672665
10-Dec-24,7.56,7.70,7.30,7.48,513619
09-Dec-24,7.79,7.79,7.36,7.56,391653
06-Dec-24,7.80,7.86,7.35,7.79,313601
05-Dec-24,8.20,8.20,7.68,7.80,288771
04-Dec-24,7.90,8.09,7.60,8.09,901237
03-Dec-24,8.14,8.14,7.71,7.93,570495
02-Dec-24,8.11,8.11,8.01,8.05,76062
29-Nov-24,8.30,8.39,8.20,8.20,233557
28-Nov-24,8.32,8.40,8.26,8.34,305373
27-Nov-24,8.40,8.50,8.26,8.26,293353
26-Nov-24,8.29,8.45,8.16,8.40,565044
25-Nov-24,8.23,8.40,8.19,8.29,440040
22-Nov-24,8.25,8.50,8.16,8.23,455614
21-Nov-24,8.30,8.31,8.20,8.25,78060
19-Nov-24,8.25,8.33,8.20,8.31,299719
18-Nov-24,8.15,8.36,8.10,8.33,482117
14-Nov-24,8.36,8.36,8.07,8.15,600237
13-Nov-24,8.45,8.50,8.22,8.34,185389
12-Nov-24,8.58,8.62,8.45,8.45,299351
11-Nov-24,8.58,8.62,8.49,8.58,292321
08-Nov-24,8.64,8.69,8.46,8.58,290092
07-Nov-24,8.57,8.64,8.50,8.64,182912
06-Nov-24,8.55,8.65,8.45,8.57,813703
05-Nov-24,8.70,8.70,8.42,8.50,498945
04-Nov-24,8.70,8.75,8.58,8.69,213495
01-Nov-24,8.63,8.70,8.62,8.70,167970
31-Oct-24,8.64,8.74,8.50,8.73,193306
30-Oct-24,8.58,8.65,8.50,8.64,213649
29-Oct-24,8.35,8.55,8.30,8.55,170833
28-Oct-24,8.40,8.50,8.00,8.31,633900
25-Oct-24,8.40,8.40,8.25,8.39,192955
24-Oct-24,8.45,8.45,8.21,8.32,624386
23-Oct-24,8.58,8.58,8.35,8.41,245543
22-Oct-24,8.51,8.65,8.46,8.58,301890
21-Oct-24,8.60,8.60,8.45,8.54,247245
18-Oct-24,8.69,8.69,8.52,8.60,135885
17-Oct-24,8.70,8.71,8.50,8.68,436331
16-Oct-24,87.00,87.00,85.90,86.99,183732
15-Oct-24,86.50,87.05,85.53,87.00,278365
14-Oct-24,86.88,87.06,85.77,86.10,196190
11-Oct-24,86.97,87.61,86.50,86.88,185811
10-Oct-24,87.68,87.68,86.03,87.00,397710
09-Oct-24,88.62,88.62,86.75,87.68,168632
08-Oct-24,87.18,87.99,86.75,87.79,84940
07-Oct-24,88.80,88.80,86.68,86.72,224915
04-Oct-24,88.00,88.81,87.14,88.79,73374
03-Oct-24,86.72,88.98,86.07,88.15,178035
02-Oct-24,86.97,86.99,85.68,86.99,382818
01-Oct-24,87.01,90.09,85.06,86.97,652242
30-Sep-24,89.10,89.10,87.00,88.53,321451
27-Sep-24,88.93,89.12,87.99,89.10,254986
26-Sep-24,89.49,89.49,87.64,88.92,337510
25-Sep-24,90.99,91.24,88.09,88.97,443987
24-Sep-24,91.05,91.48,89.52,91.45,1476144
23-Sep-24,91.22,91.50,89.37,90.00,444994
20-Sep-24,91.20,91.90,89.00,91.30,844093
19-Sep-24,91.09,91.46,90.00,91.31,326587
18-Sep-24,91.50,91.55,90.01,91.12,460210
17-Sep-24,91.44,91.70,90.65,91.50,175850
16-Sep-24,91.75,91.76,91.00,91.57,137729
13-Sep-24,91.80,91.93,91.00,91.50,398813
12-Sep-24,91.75,91.81,91.26,91.80,171096
11-Sep-24,91.90,91.90,91.26,91.89,172278
10-Sep-24,91.93,91.93,91.05,91.61,340129
09-Sep-24,91.75,91.94,91.14,91.94,285892
06-Sep-24,91.84,91.92,91.24,91.75,104142
05-Sep-24,91.02,91.95,91.02,91.82,234069
04-Sep-24,91.75,91.95,91.10,91.92,133049
03-Sep-24,91.06,91.99,91.01,91.42,496490
02-Sep-24,91.32,92.01,91.23,92.00,163519
30-Aug-24,92.10,92.45,91.15,92.35,241510
29-Aug-24,92.20,92.21,91.93,92.09,54325
28-Aug-24,92.00,92.00,91.25,91.25,325210
27-Aug-24,91.75,92.01,91.67,92.00,107522
26-Aug-24,91.67,92.32,91.25,91.50,511903
23-Aug-24,91.66,91.75,91.35,91.51,146097
22-Aug-24,91.50,91.72,91.35,91.59,124969
21-Aug-24,91.77,91.94,91.20,91.94,585155
20-Aug-24,91.80,91.80,90.98,91.69,95553
19-Aug-24,91.88,91.88,91.00,91.69,479009
16-Aug-24,91.75,91.75,91.01,91.72,332053
15-Aug-24,90.70,91.50,90.25,91.25,233615
14-Aug-24,91.74,91.74,89.01,90.27,970712
13-Aug-24,91.97,91.97,90.54,91.74,542392
12-Aug-24,92.00,92.00,91.05,91.05,972989
09-Aug-24,92.19,92.25,91.50,92.00,290824
08-Aug-24,91.94,91.99,91.50,91.99,164139
07-Aug-24,92.19,92.19,91.50,91.93,100989
06-Aug-24,91.99,92.20,91.50,92.04,103418
05-Aug-24,91.80,92.00,91.25,91.81,309747
02-Aug-24,92.33,92.33,91.95,92.19,29940
01-Aug-24,92.24,92.50,91.51,92.32,140992
31-Jul-24,92.39,92.39,91.51,91.81,856691
30-Jul-24,92.48,92.50,91.60,92.24,356310
29-Jul-24,92.29,92.45,91.51,92.24,173019
26-Jul-24,92.19,92.29,91.78,92.29,37185
25-Jul-24,92.47,92.47,91.58,92.20,188181
24-Jul-24,91.78,92.25,91.52,92.20,83601
23-Jul-24,92.64,92.64,91.62,91.75,283621
22-Jul-24,92.26,92.75,91.79,92.50,161801
19-Jul-24,92.89,92.89,91.75,92.82,48206
18-Jul-24,92.84,92.84,92.31,92.65,24255
17-Jul-24,92.88,92.88,92.18,92.21,56930
16-Jul-24,92.49,93.48,91.75,92.00,413882
15-Jul-24,92.24,92.30,91.27,92.30,293388
12-Jul-24,92.24,92.50,92.09,92.23,80857

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAPI11