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
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
01/10/2024-0,35%-4,371.241,251.241,251.241,251.241,2510K1
26/09/2024-1,00%-12,621.245,621.240,741.240,741.245,624K2
24/09/2024-1,47%-18,761.258,241.264,641.258,241.264,645K2
23/09/20242,57%32,041.277,001.277,001.277,001.277,005K1
20/09/20242,05%24,961.244,961.244,961.244,961.244,966K1
18/09/20241,57%18,801.220,001.220,001.220,001.220,002K1
10/09/20241,80%21,201.201,201.201,201.201,201.201,201K1
06/09/2024-4,26%-52,461.180,001.188,001.180,001.188,0071K2
03/09/2024-0,95%-11,761.232,461.232,461.232,461.232,464K1
02/09/2024-0,14%-1,781.244,221.244,221.244,221.244,226K1
29/08/20244,39%52,431.246,001.240,001.240,001.246,002K2
27/08/2024-2,10%-25,631.193,571.193,571.193,571.193,572K1
22/08/20243,84%45,101.219,201.219,201.219,201.219,20140K2
19/08/2024-0,90%-10,621.174,101.182,361.174,101.182,367K3
16/08/20242,10%24,371.184,721.184,721.184,721.184,721K1
14/08/20240,48%5,491.160,351.160,351.160,351.160,352K1
13/08/20240,86%9,861.154,861.154,861.154,861.154,865K1
12/08/2024-0,36%-4,121.145,001.149,121.128,001.149,1290K3
08/08/20241,23%13,941.149,121.145,331.145,331.150,26109K3
06/08/2024-1,00%-11,421.135,181.123,671.123,671.135,182K2
05/08/2024-4,31%-51,681.146,601.146,601.146,601.146,6010K1
31/07/20240,74%8,841.198,281.198,281.198,281.198,281K1
25/07/2024-0,56%-6,721.189,441.189,441.189,441.189,441K1
23/07/20247,77%86,261.196,161.110,011.110,011.205,0057K14
22/07/20240,28%3,111.109,901.109,901.109,901.109,9014K1
19/07/20240,31%3,451.106,791.095,451.093,671.106,796K3
17/07/2024-0,42%-4,661.103,341.103,341.103,341.103,3411K1
16/07/20240,78%8,591.108,001.108,001.108,001.108,0022K1
11/07/2024-0,57%-6,271.099,411.099,411.099,411.099,413K1
04/07/2024-2,64%-29,971.105,681.105,681.105,681.105,681K1
03/07/2024-0,20%-2,261.135,651.137,911.135,651.137,917K2
02/07/20242,13%23,731.137,911.137,911.137,911.137,912K1
01/07/20241,75%19,181.114,181.122,091.114,181.122,092K2
26/06/20244,11%43,191.095,001.095,001.095,001.095,0011K2
21/06/20241,81%18,721.051,811.057,681.051,811.057,684K2
18/06/20241,17%11,981.033,091.033,091.033,091.033,093K1
17/06/20241,47%14,801.021,111.023,131.021,111.023,132K2
14/06/2024-0,85%-8,591.006,311.006,311.006,311.006,311K1
10/06/20240,08%0,861.014,901.014,901.014,901.014,901K1
07/06/2024-0,93%-9,541.014,041.014,041.014,041.014,045K1
06/06/20243,00%29,801.023,581.005,001.005,001.023,5813K3
05/06/20242,15%20,87993,78979,70979,70993,789K2
04/06/20241,55%14,83972,91966,89966,89972,9131K2
03/06/2024-4,74%-47,69958,08958,08958,08958,084K2
31/05/20241,20%11,931.005,771.005,771.005,771.005,771K1
28/05/20240,81%7,96993,84993,84993,84993,842K2
17/05/20240,90%8,82985,88980,00980,00985,8821K7
14/05/20241,13%10,91977,06977,06977,06977,069771
08/05/20241,76%16,75966,15968,05966,15968,0511K2
07/05/20240,70%6,58949,40949,40949,40949,409491
30/04/2024-0,76%-7,18942,82942,82942,82942,829421
26/04/2024-0,27%-2,54950,00950,00950,00950,009501
25/04/2024-2,05%-19,94952,54952,54952,54952,544K1
24/04/20241,06%10,16972,48972,48972,48972,483K1
23/04/20244,50%41,40962,32960,00960,00962,32130K3
22/04/2024-0,13%-1,22920,92923,65920,92923,6510K2
19/04/2024-2,83%-26,86922,14949,00922,14949,003K2
15/04/20241,33%12,44949,00949,00949,00949,00425K1
11/04/2024-0,05%-0,44936,56935,64935,64936,5613K4
10/04/2024-3,40%-33,00937,00938,12937,00938,124K3
08/04/2024-0,40%-3,88970,00970,00970,00970,009701
05/04/2024-0,30%-2,91973,88970,97970,97973,887K3
03/04/2024-0,43%-4,19976,79982,61976,79984,5519K4
28/03/2024-0,27%-2,62980,98980,98980,98980,984K1
26/03/20240,40%3,90983,60980,04980,04984,0021K9
22/03/20240,48%4,70979,70979,70979,70979,702K1
21/03/20243,52%33,12975,00975,00975,00975,007K1
19/03/2024-0,30%-2,82941,88941,88941,88941,8811K1
18/03/2024-0,10%-0,90944,70944,70944,70944,704K1
14/03/2024-1,29%-12,40945,60956,16945,60956,167K2
13/03/20241,11%10,49958,00958,08958,00958,0812K2
11/03/20241,98%18,44947,51947,52947,51947,522K2
05/03/20240,00%0,00929,07929,07929,07929,079291
04/03/20240,00%0,00929,07929,07929,07929,073K2
28/02/2024-0,89%-8,37929,07929,07922,56929,0713K4
27/02/2024-0,20%-1,88937,44939,00937,44939,0011K3
26/02/20242,66%24,32939,32915,00915,00939,3211K3
23/02/20244,60%40,28915,00915,00915,00915,0046K2
20/02/2024-0,70%-6,16874,72874,72874,72874,722K1
16/02/20240,50%4,40880,88880,88880,88880,888801
15/02/2024-2,42%-21,72876,48881,86876,48884,046K4
09/02/2024-0,20%-1,80898,20900,00898,20902,707K3
08/02/20240,33%3,00900,00900,00900,00900,002K1
07/02/20243,66%31,70897,00895,00895,00897,0013K3
29/01/20240,72%6,19865,30865,30865,30865,3022K1
25/01/2024-0,03%-0,30859,11867,00859,11867,0014K2
24/01/20246,85%55,08859,41855,01855,01859,4110K2
23/01/20241,92%15,15804,33789,00789,00804,3310K2
18/01/20246,22%46,22789,18786,24786,24789,1812K2
09/01/20241,27%9,31742,96742,96742,96742,961K1
05/01/2024-0,69%-5,10733,65738,03733,65738,033K2
02/01/2024-1,74%-13,09738,75738,75738,75738,751K1
27/12/20231,50%11,10751,84751,84751,84751,847511
26/12/20230,10%0,74740,74736,30735,00740,74736K7
22/12/20230,40%2,96740,00740,00740,00740,0015K1
21/12/2023-0,84%-6,21737,04737,04737,04737,044K1
20/12/2023-1,22%-9,15743,25743,25743,25743,251M3
19/12/2023-4,14%-32,47752,40752,40752,40752,405K1
13/12/20230,22%1,75784,87784,87784,87784,873K1
04/12/20230,29%2,27783,12783,12783,12783,127831
30/11/20232,95%22,37780,85780,85780,85780,853K1
28/11/20230,00%0,00758,48758,48758,48758,485K1
27/11/20231,03%7,73758,48758,48758,48758,487581
22/11/20230,77%5,75750,75750,00750,00750,7517K2
21/11/20230,37%2,78745,00742,10742,10745,0019K2
20/11/2023--742,22742,22742,22742,224K1


*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

© 2017-2024 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar