ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SAPP34

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
16/05/20250,44%7,421.676,681.673,321.673,321.683,3612K3
15/05/20253,44%55,501.669,261.665,861.665,861.669,265K3
14/05/2025-1,13%-18,421.613,761.626,741.612,071.626,7416K3
13/05/2025-2,20%-36,641.632,181.632,181.632,181.632,182K1
09/05/2025-0,34%-5,621.668,821.668,821.668,821.668,822K1
08/05/2025-1,07%-18,041.674,441.674,441.674,441.674,4410K1
06/05/2025-1,91%-32,911.692,481.692,481.692,481.692,482K1
05/05/20251,55%26,351.725,391.715,131.715,131.726,0012K4
02/05/20252,98%49,201.699,041.697,001.689,201.699,048K3
30/04/20253,00%48,081.649,841.636,721.636,721.656,4013K8
28/04/20251,22%19,381.601,761.606,861.601,761.616,3421K4
25/04/20251,58%24,541.582,381.582,381.582,381.582,3830K1
23/04/20257,76%112,191.557,841.562,401.557,841.563,8433K3
22/04/2025-4,07%-61,401.445,651.445,651.445,651.445,653K1
17/04/2025-1,30%-19,851.507,051.503,991.503,991.507,0520K3
16/04/2025-1,10%-16,981.526,901.546,001.526,901.546,00365K5
15/04/20250,97%14,761.543,881.542,801.542,801.543,885K2
14/04/20250,60%9,121.529,121.529,121.529,121.529,1231K1
11/04/2025-0,26%-3,951.520,001.500,001.500,001.520,0014K3
10/04/20250,07%1,001.523,951.523,951.523,951.523,9518K1
09/04/20257,86%110,951.522,951.451,821.440,011.522,9532K3
08/04/2025-1,45%-20,741.412,001.437,151.412,001.437,1586K3
07/04/2025-1,94%-28,351.432,741.461,091.423,191.461,602M6
04/04/2025-2,54%-38,041.461,091.473,001.460,451.483,31183K25
03/04/2025-2,08%-31,871.499,131.499,961.486,101.499,9679K4
02/04/2025-0,43%-6,651.531,001.550,001.531,001.550,0031K2
01/04/20250,25%3,811.537,651.530,001.530,001.537,6517K2
31/03/2025-0,30%-4,591.533,841.512,281.500,001.541,54397K165
28/03/2025-0,10%-1,571.538,431.540,001.538,431.540,0098K2
27/03/2025-1,22%-19,041.540,001.540,001.540,001.540,002K1
26/03/2025-2,54%-40,691.559,041.551,001.551,001.559,0416K3
25/03/20251,37%21,651.599,731.578,081.578,081.605,9098K11
24/03/20251,84%28,511.578,081.572,481.572,481.578,086K2
21/03/20250,92%14,061.549,571.555,401.549,571.555,405K2
20/03/20251,27%19,281.535,511.535,511.535,511.535,512K1
19/03/2025-0,68%-10,381.516,231.516,231.516,231.516,232K1
17/03/20250,44%6,651.526,611.529,441.526,611.529,4420K3
14/03/20252,55%37,861.519,961.502,201.502,201.519,96104K2
13/03/2025-3,23%-49,431.482,101.482,101.482,101.482,101K1
12/03/2025-0,20%-3,061.531,531.529,641.529,641.540,0010M3
11/03/20250,67%10,181.534,591.528,661.508,641.534,592M4
10/03/2025-4,84%-77,531.524,411.556,801.517,001.556,802M14
07/03/2025-1,33%-21,661.601,941.609,281.601,941.609,286M2
06/03/2025-2,01%-33,371.623,601.623,601.623,601.623,603K2
05/03/20251,73%28,171.656,971.657,891.653,421.657,8920K5
28/02/20250,51%8,341.628,801.617,341.617,341.628,807K2
27/02/2025-1,92%-31,651.620,461.620,461.620,461.620,462K1
26/02/2025-0,65%-10,851.652,111.652,111.652,111.652,112K1
25/02/20250,74%12,181.662,961.659,681.636,981.662,9631K4
24/02/20251,91%31,001.650,781.625,011.625,011.650,7825K10
21/02/2025-1,83%-30,221.619,781.654,761.619,781.654,7610K4
20/02/2025-1,58%-26,421.650,001.650,001.650,001.650,002K1
19/02/20250,39%6,461.676,421.675,011.675,011.676,42204K2
18/02/2025-0,25%-4,121.669,961.668,301.666,001.669,96103K3
17/02/2025-0,17%-2,801.674,081.676,881.644,041.676,8823K3
14/02/2025-0,20%-3,391.676,881.680,271.676,881.681,008K3
13/02/20250,82%13,611.680,271.683,331.680,271.698,5147K6
12/02/20252,19%35,671.666,661.661,951.661,951.685,0317K3
10/02/20250,73%11,841.630,991.613,531.613,531.630,9920K3
07/02/2025-0,21%-3,461.619,151.630,001.619,151.630,0018K2
06/02/2025-0,51%-8,241.622,611.626,881.622,611.626,8811K2
05/02/20251,70%27,251.630,851.624,551.624,551.630,853K2
04/02/20250,56%8,921.603,601.603,601.603,601.603,602K1
03/02/2025-2,06%-33,611.594,681.610,001.574,701.611,6129K9
31/01/2025-0,65%-10,641.628,291.628,291.628,291.628,293K2
30/01/20250,52%8,531.638,931.680,001.632,551.680,0069K5
29/01/20250,97%15,681.630,401.630,401.630,401.630,4010K1
28/01/20250,00%0,001.614,721.614,721.614,721.614,7211K1
27/01/2025-0,69%-11,201.614,721.631,631.614,721.631,638K2
24/01/2025-0,41%-6,761.625,921.632,681.625,921.632,6816K2
23/01/20250,58%9,441.632,681.632,681.632,681.632,68506K4
22/01/20250,79%12,661.623,241.657,631.623,241.657,6315K9
21/01/20250,79%12,681.610,581.613,881.610,581.613,8815K3
17/01/20251,08%17,081.597,901.597,901.597,901.597,902K1
16/01/20250,09%1,371.580,821.580,821.580,821.580,822K1
15/01/20252,43%37,451.579,451.542,001.542,001.579,4511K4
14/01/20251,35%20,481.542,001.544,321.541,541.544,32372K4
13/01/2025-0,62%-9,431.521,521.530,951.515,361.530,9526K4
10/01/20251,33%20,091.530,951.530,951.530,951.530,9544K1
06/01/20250,93%13,861.510,861.405,071.405,071.510,8694K7
03/01/2025-0,06%-0,871.497,001.491,001.491,001.497,0016K2
02/01/2025-2,82%-43,471.497,871.518,441.495,001.518,4410K3
30/12/2024-0,73%-11,391.541,341.551,551.541,341.551,556K2
27/12/2024-0,65%-10,191.552,731.545,001.541,741.554,30164K5
26/12/20241,87%28,761.562,921.562,921.562,921.562,926K1
23/12/20241,80%27,181.534,161.514,531.514,531.534,166K2
20/12/20240,57%8,561.506,981.484,331.481,311.506,9850K5
19/12/2024-3,44%-53,461.498,421.520,001.498,421.523,0662K5
18/12/20241,20%18,401.551,881.561,531.551,881.561,536K2
17/12/20240,42%6,481.533,481.539,721.533,481.539,7228K2
16/12/2024-0,44%-6,681.527,001.527,001.527,001.527,0011K1
13/12/20242,65%39,651.533,681.527,601.527,601.533,6829K2
11/12/2024-2,30%-35,171.494,031.525,001.494,031.525,0050K6
10/12/2024-1,00%-15,421.529,201.529,201.529,201.529,205K1
06/12/20240,45%6,971.544,621.543,081.543,081.544,6212K2
05/12/20240,30%4,651.537,651.531,531.528,471.537,656K3
04/12/20244,81%70,401.533,001.535,001.533,001.535,00107K6
02/12/20242,91%41,321.462,601.451,241.451,241.468,2816K4
29/11/20241,58%22,051.421,281.439,201.421,281.439,2050K5
28/11/20241,93%26,491.399,231.399,231.399,231.399,231K1
27/11/20240,63%8,661.372,741.371,371.354,931.379,59151K7
26/11/2024-0,03%-0,441.364,081.364,081.364,081.364,081K1
25/11/2024-0,99%-13,701.364,521.368,631.364,521.368,6318K2
22/11/20241,04%14,141.378,221.376,851.365,001.378,22113K4
21/11/20243,34%44,081.364,081.359,001.359,001.364,0815K2
18/11/2024-1,30%-17,321.320,001.337,321.320,001.337,328K6
14/11/20240,40%5,321.337,321.337,321.337,321.337,324K1
13/11/2024-1,70%-23,001.332,001.332,001.332,001.332,001K1
12/11/2024-1,45%-19,961.355,001.361,361.345,041.361,364K3
11/11/2024-0,58%-8,041.374,961.374,961.374,961.374,961K1
08/11/20240,64%8,811.383,001.375,001.367,261.386,4447K4
07/11/20244,28%56,351.374,191.366,331.366,331.374,19156K6
06/11/2024-3,23%-43,941.317,841.317,841.317,841.317,841K1
04/11/2024-0,22%-3,071.361,781.361,781.361,781.361,781K1
01/11/20241,35%18,141.364,851.364,851.364,851.364,851K1
31/10/2024-2,54%-35,091.346,711.367,261.346,711.367,268K4
30/10/2024-0,73%-10,121.381,801.384,601.381,801.384,607K2
29/10/20242,39%32,471.391,921.391,921.391,921.391,921K1
25/10/20240,31%4,181.359,451.359,451.359,451.359,455K1
24/10/20240,46%6,231.355,271.355,271.355,271.355,274K1
23/10/20240,38%5,041.349,041.349,001.349,001.349,044K2
22/10/20241,98%26,141.344,001.344,001.344,001.344,001K1
21/10/2024-0,23%-3,101.317,861.317,861.317,861.317,8613K1
18/10/20242,02%26,161.320,961.308,061.308,061.320,9632K2
15/10/2024-0,34%-4,401.294,801.310,401.294,801.310,403K2
14/10/20240,50%6,441.299,201.299,201.299,201.299,201K1
11/10/20243,16%39,641.292,761.228,051.228,051.292,764K3
10/10/20240,90%11,121.253,121.256,961.253,121.256,969K3
08/10/20243,67%44,001.242,001.242,001.242,001.242,001K1
07/10/2024-0,49%-5,951.198,001.198,001.198,001.198,001K1
04/10/2024-0,50%-6,051.203,951.203,951.203,951.203,951K1
03/10/2024-1,63%-20,001.210,001.210,001.210,001.210,001K1
02/10/2024-0,91%-11,251.230,001.214,011.214,011.231,2317K3
01/10/2024--1.241,251.241,251.241,251.241,2510K1


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito