Cotação atual, histórico e gráfico do papel: SAPR11

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 SAPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	1,78%	0,62	35,52	34,94	34,94	35,72	33M	5.305
10/10/2025	0,32%	0,11	34,90	35,00	34,57	35,19	44M	3.944
09/10/2025	0,72%	0,25	34,79	34,54	34,54	34,94	19M	3.515
08/10/2025	-0,78%	-0,27	34,54	34,75	34,40	35,19	26M	4.320
07/10/2025	-3,65%	-1,32	34,81	36,13	34,81	36,14	36M	6.020
06/10/2025	0,78%	0,28	36,13	36,03	35,62	36,39	36M	5.468
03/10/2025	-0,28%	-0,10	35,85	35,80	35,79	36,21	29M	4.039

02/10/2025	-1,43%	-0,52	35,95	36,47	35,53	36,62	35M	4.763
01/10/2025	-1,57%	-0,58	36,47	36,99	36,42	37,14	22M	4.060
30/09/2025	0,62%	0,23	37,05	36,80	36,56	37,23	32M	4.000
29/09/2025	0,52%	0,19	36,82	37,14	36,72	37,28	24M	3.027
26/09/2025	0,66%	0,24	36,63	36,35	36,24	36,70	28M	3.507
25/09/2025	-1,78%	-0,66	36,39	36,91	36,30	37,30	46M	6.496
24/09/2025	-0,83%	-0,31	37,05	37,19	36,99	37,47	27M	4.253
23/09/2025	2,38%	0,87	37,36	36,42	36,28	37,36	61M	5.966
22/09/2025	-1,91%	-0,71	36,49	37,18	36,19	37,18	27M	4.124
19/09/2025	0,81%	0,30	37,20	36,90	36,83	37,20	138M	3.356
18/09/2025	1,04%	0,38	36,90	36,37	36,13	37,17	44M	5.561
17/09/2025	-0,65%	-0,24	36,52	36,62	36,37	37,20	60M	6.456
16/09/2025	-0,65%	-0,24	36,76	37,10	36,61	37,20	30M	4.483
15/09/2025	0,90%	0,33	37,00	36,51	36,41	37,25	33M	5.040
12/09/2025	1,02%	0,37	36,67	36,44	36,00	36,67	33M	3.914
11/09/2025	0,30%	0,11	36,30	36,19	36,10	36,45	33M	6.137
10/09/2025	0,30%	0,11	36,19	36,20	35,99	36,45	33M	4.701
09/09/2025	1,61%	0,57	36,08	35,34	35,22	36,19	46M	8.581
08/09/2025	-1,63%	-0,59	35,51	36,05	35,32	36,05	68M	6.384
05/09/2025	1,66%	0,59	36,10	36,02	35,54	36,25	44M	7.541
04/09/2025	3,53%	1,21	35,51	34,31	34,11	35,57	40M	4.530
03/09/2025	-0,35%	-0,12	34,30	34,49	34,17	34,52	23M	3.763
02/09/2025	1,95%	0,66	34,42	34,25	34,05	34,88	62M	9.447
01/09/2025	-2,12%	-0,73	33,76	34,48	33,55	34,51	24M	3.803
29/08/2025	0,67%	0,23	34,49	34,31	34,18	34,61	45M	5.432
28/08/2025	1,21%	0,41	34,26	33,85	33,85	34,87	45M	7.757
27/08/2025	0,68%	0,23	33,85	33,59	33,32	33,98	35M	6.798
26/08/2025	-0,50%	-0,17	33,62	33,81	33,47	33,81	37M	5.780
25/08/2025	-0,62%	-0,21	33,79	34,00	33,54	34,27	45M	7.755
22/08/2025	0,86%	0,29	34,00	33,67	33,37	34,28	55M	6.896
21/08/2025	-1,09%	-0,37	33,71	34,03	33,50	34,23	35M	6.449
20/08/2025	0,98%	0,33	34,08	33,95	33,53	34,08	27M	5.054
19/08/2025	-1,46%	-0,50	33,75	34,45	33,67	34,45	29M	4.874
18/08/2025	0,23%	0,08	34,25	34,17	33,70	34,25	29M	4.607
15/08/2025	-0,26%	-0,09	34,17	34,29	33,88	34,46	32M	5.340
14/08/2025	0,44%	0,15	34,26	34,20	33,91	34,70	33M	5.219
13/08/2025	1,79%	0,60	34,11	33,63	33,27	34,11	43M	7.515
12/08/2025	3,81%	1,23	33,51	32,29	32,20	33,69	102M	12.753
11/08/2025	-2,80%	-0,93	32,28	33,01	32,03	33,26	76M	6.517
08/08/2025	-3,38%	-1,16	33,21	33,85	32,91	33,95	94M	11.444
07/08/2025	0,38%	0,13	34,37	34,04	34,00	34,57	40M	6.289
06/08/2025	0,41%	0,14	34,24	34,15	33,88	34,33	19M	3.391
05/08/2025	-0,23%	-0,08	34,10	34,19	33,73	34,36	25M	3.940
04/08/2025	-0,32%	-0,11	34,18	34,24	33,62	34,44	33M	5.028
01/08/2025	0,56%	0,19	34,29	33,85	33,75	34,50	39M	6.976
31/07/2025	-1,04%	-0,36	34,10	34,46	33,90	34,47	28M	4.004
30/07/2025	0,12%	0,04	34,46	34,37	33,84	34,75	24M	4.299
29/07/2025	0,91%	0,31	34,42	34,16	33,88	34,42	32M	4.899
28/07/2025	-1,16%	-0,40	34,11	34,30	33,91	34,51	39M	7.293
25/07/2025	-1,57%	-0,55	34,51	34,74	34,16	34,92	29M	3.992
24/07/2025	-0,11%	-0,04	35,06	34,90	34,45	35,06	25M	4.305
23/07/2025	-0,11%	-0,04	35,10	34,99	34,86	35,25	37M	4.051
22/07/2025	-1,13%	-0,40	35,14	35,49	34,89	35,65	54M	6.742
21/07/2025	-0,67%	-0,24	35,54	35,71	34,99	35,75	74M	8.605
18/07/2025	-2,11%	-0,77	35,78	36,44	35,76	36,52	39M	5.915
17/07/2025	1,27%	0,46	36,55	36,09	35,67	36,81	48M	6.998
16/07/2025	-0,44%	-0,16	36,09	36,24	35,68	36,40	59M	7.882
15/07/2025	1,03%	0,37	36,25	36,20	35,70	36,31	43M	6.309
14/07/2025	-2,74%	-1,01	35,88	36,89	35,64	37,18	59M	6.915
11/07/2025	2,39%	0,86	36,89	35,99	35,65	37,11	43M	5.405
10/07/2025	-0,91%	-0,33	36,03	36,00	35,58	36,15	28M	4.641
09/07/2025	-0,52%	-0,19	36,36	36,45	36,04	36,55	30M	4.404
08/07/2025	-1,72%	-0,64	36,55	37,11	36,12	37,12	54M	7.305
07/07/2025	-1,14%	-0,43	37,19	37,54	36,80	37,73	54M	10.350
04/07/2025	-0,53%	-0,20	37,62	37,82	37,12	37,86	23M	3.494
03/07/2025	2,63%	0,97	37,82	37,00	36,91	37,94	38M	6.012
02/07/2025	-1,02%	-0,38	36,85	37,15	36,84	37,33	40M	6.820
01/07/2025	-1,27%	-0,48	37,23	36,82	36,40	37,23	57M	7.275
27/06/2025	0,32%	0,12	37,71	37,73	37,39	37,99	59M	7.692
26/06/2025	2,17%	0,80	37,59	36,98	36,65	37,97	98M	10.590
25/06/2025	0,79%	0,29	36,79	36,51	35,92	36,94	38M	5.785
24/06/2025	-0,35%	-0,13	36,50	36,70	36,17	36,75	41M	6.257
23/06/2025	-0,08%	-0,03	36,63	36,66	36,17	36,88	40M	6.308
20/06/2025	0,88%	0,32	36,66	36,42	36,01	36,66	72M	6.526
18/06/2025	0,44%	0,16	36,34	36,18	35,46	36,34	54M	5.664
17/06/2025	0,19%	0,07	36,18	35,80	35,55	36,35	51M	7.679
16/06/2025	1,38%	0,49	36,11	35,70	35,70	36,46	62M	10.393
13/06/2025	2,74%	0,95	35,62	34,68	34,18	35,88	92M	9.185
12/06/2025	2,67%	0,90	34,67	33,82	33,58	34,77	47M	6.989
11/06/2025	1,66%	0,55	33,77	33,25	33,02	34,00	53M	5.394
10/06/2025	1,34%	0,44	33,22	32,69	32,69	33,25	19M	4.078
09/06/2025	-0,82%	-0,27	32,78	33,05	32,34	33,14	135M	4.282
06/06/2025	-0,06%	-0,02	33,05	33,02	32,79	33,35	27M	4.812
05/06/2025	1,01%	0,33	33,07	32,90	32,61	33,18	41M	7.124
04/06/2025	-1,30%	-0,43	32,74	33,17	32,52	33,38	21M	3.925
03/06/2025	2,00%	0,65	33,17	32,52	32,38	33,18	35M	5.271
02/06/2025	-0,76%	-0,25	32,52	32,60	32,23	32,83	34M	6.940
30/05/2025	-0,58%	-0,19	32,77	33,00	32,53	33,09	37M	6.310
29/05/2025	0,80%	0,26	32,96	32,60	32,55	33,20	29M	4.939
28/05/2025	-0,58%	-0,19	32,70	32,92	32,15	32,92	24M	3.921
27/05/2025	1,95%	0,63	32,89	32,30	32,18	32,89	32M	4.300
26/05/2025	0,81%	0,26	32,26	31,99	31,84	32,32	28M	5.450
23/05/2025	1,56%	0,49	32,00	31,55	31,01	32,00	27M	4.585
22/05/2025	-0,72%	-0,23	31,51	31,80	31,41	32,03	28M	4.476
21/05/2025	0,47%	0,15	31,74	31,53	31,24	31,85	27M	4.705
20/05/2025	3,10%	0,95	31,59	30,64	30,49	31,59	45M	6.203
19/05/2025	0,03%	0,01	30,64	30,60	30,11	30,70	30M	5.806
16/05/2025	0,03%	0,01	30,63	30,66	30,01	30,70	42M	8.628
15/05/2025	3,17%	0,94	30,62	29,70	29,70	30,62	36M	7.133
14/05/2025	-2,27%	-0,69	29,68	30,11	29,66	30,44	31M	6.132
13/05/2025	2,81%	0,83	30,37	29,80	29,45	30,37	30M	6.226
12/05/2025	0,85%	0,25	29,54	29,29	29,20	29,82	22M	5.133
09/05/2025	-4,59%	-1,41	29,29	30,71	29,23	31,11	52M	10.991
08/05/2025	0,23%	0,07	30,70	30,80	30,58	31,41	37M	6.211
07/05/2025	2,92%	0,87	30,63	30,45	30,16	31,34	60M	8.717
06/05/2025	-0,30%	-0,09	29,76	30,05	29,52	30,05	14M	3.410
05/05/2025	0,00%	0,00	29,85	29,85	29,48	30,14	29M	4.587
02/05/2025	-2,86%	-0,88	29,85	30,68	29,71	30,69	33M	6.003
30/04/2025	3,89%	1,15	30,73	29,58	29,49	30,73	37M	6.274
29/04/2025	-0,57%	-0,17	29,58	29,72	29,32	29,99	19M	3.315
28/04/2025	0,07%	0,02	29,75	29,76	29,60	29,93	17M	3.106
25/04/2025	1,85%	0,54	29,73	29,34	29,24	30,00	48M	7.847
24/04/2025	0,93%	0,27	29,19	28,82	28,78	29,22	31M	6.215
23/04/2025	2,74%	0,77	28,92	28,15	28,11	28,92	58M	8.434
22/04/2025	-1,02%	-0,29	28,15	28,30	28,02	28,40	21M	4.280
17/04/2025	0,35%	0,10	28,44	28,54	28,09	28,72	21M	3.412
16/04/2025	-2,41%	-0,70	28,34	28,99	28,34	29,04	21M	5.182
15/04/2025	3,64%	1,02	29,04	28,15	27,98	29,04	28M	5.869
14/04/2025	1,56%	0,43	28,02	27,87	27,39	28,35	32M	6.165
11/04/2025	1,10%	0,30	27,59	27,31	27,25	27,67	9M	1.837
10/04/2025	-1,59%	-0,44	27,29	27,55	27,15	27,99	16M	3.441
09/04/2025	1,06%	0,29	27,73	27,42	27,15	28,19	26M	5.620
08/04/2025	1,59%	0,43	27,44	27,40	27,19	27,74	24M	5.451
07/04/2025	-4,93%	-1,40	27,01	27,86	27,01	28,07	32M	5.894
04/04/2025	0,07%	0,02	28,41	28,18	27,73	28,83	26M	4.428
03/04/2025	1,47%	0,41	28,39	27,94	27,73	28,57	18M	3.337
02/04/2025	-	-	27,98	28,10	27,91	28,34	14M	3.157

Date,Open,High,Low,Close,Volume
13-Oct-25,34.94,35.72,34.94,35.52,32518814
10-Oct-25,35.00,35.19,34.57,34.90,43542697
09-Oct-25,34.54,34.94,34.54,34.79,18667829
08-Oct-25,34.75,35.19,34.40,34.54,25975419
07-Oct-25,36.13,36.14,34.81,34.81,35514219
06-Oct-25,36.03,36.39,35.62,36.13,35835031
03-Oct-25,35.80,36.21,35.79,35.85,28899038
02-Oct-25,36.47,36.62,35.53,35.95,35309349
01-Oct-25,36.99,37.14,36.42,36.47,22485125
30-Sep-25,36.80,37.23,36.56,37.05,32073125
29-Sep-25,37.14,37.28,36.72,36.82,24221168
26-Sep-25,36.35,36.70,36.24,36.63,28315847
25-Sep-25,36.91,37.30,36.30,36.39,46223899
24-Sep-25,37.19,37.47,36.99,37.05,27125018
23-Sep-25,36.42,37.36,36.28,37.36,60690827
22-Sep-25,37.18,37.18,36.19,36.49,26579116
19-Sep-25,36.90,37.20,36.83,37.20,137976531
18-Sep-25,36.37,37.17,36.13,36.90,43508112
17-Sep-25,36.62,37.20,36.37,36.52,59516852
16-Sep-25,37.10,37.20,36.61,36.76,30185531
15-Sep-25,36.51,37.25,36.41,37.00,33349829
12-Sep-25,36.44,36.67,36.00,36.67,32889108
11-Sep-25,36.19,36.45,36.10,36.30,32525468
10-Sep-25,36.20,36.45,35.99,36.19,33374449
09-Sep-25,35.34,36.19,35.22,36.08,45584841
08-Sep-25,36.05,36.05,35.32,35.51,67711612
05-Sep-25,36.02,36.25,35.54,36.10,43946821
04-Sep-25,34.31,35.57,34.11,35.51,39984993
03-Sep-25,34.49,34.52,34.17,34.30,22835023
02-Sep-25,34.25,34.88,34.05,34.42,61862640
01-Sep-25,34.48,34.51,33.55,33.76,23793904
29-Aug-25,34.31,34.61,34.18,34.49,45311582
28-Aug-25,33.85,34.87,33.85,34.26,45056721
27-Aug-25,33.59,33.98,33.32,33.85,34828146
26-Aug-25,33.81,33.81,33.47,33.62,36879551
25-Aug-25,34.00,34.27,33.54,33.79,44602942
22-Aug-25,33.67,34.28,33.37,34.00,54820579
21-Aug-25,34.03,34.23,33.50,33.71,34854350
20-Aug-25,33.95,34.08,33.53,34.08,26526333
19-Aug-25,34.45,34.45,33.67,33.75,29362031
18-Aug-25,34.17,34.25,33.70,34.25,29271141
15-Aug-25,34.29,34.46,33.88,34.17,32130127
14-Aug-25,34.20,34.70,33.91,34.26,33274237
13-Aug-25,33.63,34.11,33.27,34.11,43326818
12-Aug-25,32.29,33.69,32.20,33.51,101548824
11-Aug-25,33.01,33.26,32.03,32.28,75929810
08-Aug-25,33.85,33.95,32.91,33.21,93807026
07-Aug-25,34.04,34.57,34.00,34.37,39806612
06-Aug-25,34.15,34.33,33.88,34.24,18922793
05-Aug-25,34.19,34.36,33.73,34.10,25090399
04-Aug-25,34.24,34.44,33.62,34.18,33207683
01-Aug-25,33.85,34.50,33.75,34.29,38652805
31-Jul-25,34.46,34.47,33.90,34.10,27571585
30-Jul-25,34.37,34.75,33.84,34.46,23791844
29-Jul-25,34.16,34.42,33.88,34.42,31756604
28-Jul-25,34.30,34.51,33.91,34.11,39034944
25-Jul-25,34.74,34.92,34.16,34.51,28843540
24-Jul-25,34.90,35.06,34.45,35.06,24577400
23-Jul-25,34.99,35.25,34.86,35.10,36551950
22-Jul-25,35.49,35.65,34.89,35.14,54098625
21-Jul-25,35.71,35.75,34.99,35.54,73715424
18-Jul-25,36.44,36.52,35.76,35.78,38846828
17-Jul-25,36.09,36.81,35.67,36.55,47828694
16-Jul-25,36.24,36.40,35.68,36.09,58874893
15-Jul-25,36.20,36.31,35.70,36.25,42870081
14-Jul-25,36.89,37.18,35.64,35.88,58899104
11-Jul-25,35.99,37.11,35.65,36.89,43327615
10-Jul-25,36.00,36.15,35.58,36.03,27772225
09-Jul-25,36.45,36.55,36.04,36.36,29581826
08-Jul-25,37.11,37.12,36.12,36.55,54120040
07-Jul-25,37.54,37.73,36.80,37.19,53925824
04-Jul-25,37.82,37.86,37.12,37.62,23314355
03-Jul-25,37.00,37.94,36.91,37.82,37539549
02-Jul-25,37.15,37.33,36.84,36.85,39907842
01-Jul-25,36.82,37.23,36.40,37.23,56826904
27-Jun-25,37.73,37.99,37.39,37.71,59207780
26-Jun-25,36.98,37.97,36.65,37.59,98060299
25-Jun-25,36.51,36.94,35.92,36.79,38412409
24-Jun-25,36.70,36.75,36.17,36.50,40608551
23-Jun-25,36.66,36.88,36.17,36.63,40099038
20-Jun-25,36.42,36.66,36.01,36.66,71782021
18-Jun-25,36.18,36.34,35.46,36.34,53821206
17-Jun-25,35.80,36.35,35.55,36.18,51394965
16-Jun-25,35.70,36.46,35.70,36.11,62053866
13-Jun-25,34.68,35.88,34.18,35.62,92367905
12-Jun-25,33.82,34.77,33.58,34.67,47107742
11-Jun-25,33.25,34.00,33.02,33.77,52883192
10-Jun-25,32.69,33.25,32.69,33.22,19238041
09-Jun-25,33.05,33.14,32.34,32.78,135030227
06-Jun-25,33.02,33.35,32.79,33.05,27046172
05-Jun-25,32.90,33.18,32.61,33.07,40769522
04-Jun-25,33.17,33.38,32.52,32.74,21076808
03-Jun-25,32.52,33.18,32.38,33.17,34960854
02-Jun-25,32.60,32.83,32.23,32.52,34438027
30-May-25,33.00,33.09,32.53,32.77,36865893
29-May-25,32.60,33.20,32.55,32.96,29160802
28-May-25,32.92,32.92,32.15,32.70,24170712
27-May-25,32.30,32.89,32.18,32.89,32349897
26-May-25,31.99,32.32,31.84,32.26,28455775
23-May-25,31.55,32.00,31.01,32.00,26554894
22-May-25,31.80,32.03,31.41,31.51,27920540
21-May-25,31.53,31.85,31.24,31.74,27041945
20-May-25,30.64,31.59,30.49,31.59,45379340
19-May-25,30.60,30.70,30.11,30.64,30001089
16-May-25,30.66,30.70,30.01,30.63,42470067
15-May-25,29.70,30.62,29.70,30.62,35613574
14-May-25,30.11,30.44,29.66,29.68,31280700
13-May-25,29.80,30.37,29.45,30.37,30093571
12-May-25,29.29,29.82,29.20,29.54,21887298
09-May-25,30.71,31.11,29.23,29.29,52229148
08-May-25,30.80,31.41,30.58,30.70,37272666
07-May-25,30.45,31.34,30.16,30.63,59858153
06-May-25,30.05,30.05,29.52,29.76,14382869
05-May-25,29.85,30.14,29.48,29.85,29449341
02-May-25,30.68,30.69,29.71,29.85,32824216
30-Apr-25,29.58,30.73,29.49,30.73,37209563
29-Apr-25,29.72,29.99,29.32,29.58,18583193
28-Apr-25,29.76,29.93,29.60,29.75,17176589
25-Apr-25,29.34,30.00,29.24,29.73,47603437
24-Apr-25,28.82,29.22,28.78,29.19,30550863
23-Apr-25,28.15,28.92,28.11,28.92,57830240
22-Apr-25,28.30,28.40,28.02,28.15,21009979
17-Apr-25,28.54,28.72,28.09,28.44,21126326
16-Apr-25,28.99,29.04,28.34,28.34,20941717
15-Apr-25,28.15,29.04,27.98,29.04,28287337
14-Apr-25,27.87,28.35,27.39,28.02,31849863
11-Apr-25,27.31,27.67,27.25,27.59,8701700
10-Apr-25,27.55,27.99,27.15,27.29,16115163
09-Apr-25,27.42,28.19,27.15,27.73,25677150
08-Apr-25,27.40,27.74,27.19,27.44,23978913
07-Apr-25,27.86,28.07,27.01,27.01,31816386
04-Apr-25,28.18,28.83,27.73,28.41,25833430
03-Apr-25,27.94,28.57,27.73,28.39,17846621
02-Apr-25,28.10,28.34,27.91,27.98,14165132

*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: SAPR11