papéis
login
mais

Cotação atual, histórico e gráfico do papel: SAPR11

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

empresa: sapr11

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20200,13%0,0431,3231,3531,2131,7950M6.744
09/07/2020-0,16%-0,0531,2831,5031,2331,82109M6.188
08/07/20201,39%0,4331,3331,2031,1231,5542M7.749
07/07/2020-2,31%-0,7330,9031,6630,7331,8359M9.555
06/07/20200,73%0,2331,6331,7031,2931,9736M6.422
03/07/20201,32%0,4131,4030,9930,8831,5023M3.868
02/07/2020-1,31%-0,4130,9931,6030,8732,0551M9.032
01/07/2020-0,35%-0,1131,4031,0831,0031,9274M12.463
30/06/20201,03%0,3231,5131,4231,0432,1571M9.037
29/06/20202,26%0,6931,1930,3830,3831,6868M11.196
26/06/2020-4,24%-1,3530,5031,9530,4432,28103M15.254
25/06/2020-1,12%-0,3631,8532,9031,6533,0691M12.674
24/06/2020-1,04%-0,3432,2133,0031,6633,27102M12.828
23/06/2020-1,63%-0,5432,5533,9032,5534,0568M10.203
22/06/20201,82%0,5933,0933,3332,9533,92107M14.297
19/06/20201,50%0,4832,5032,6232,4233,05112M9.680
18/06/20200,06%0,0232,0232,2331,7132,4559M9.507
17/06/20204,78%1,4632,0030,7030,7032,4045M7.334
16/06/2020-0,62%-0,1930,5431,5030,5431,8745M8.155
15/06/20200,69%0,2130,7329,9929,5031,2071M11.621
12/06/20201,33%0,4030,5229,2528,7730,7758M10.181
10/06/2020-1,57%-0,4830,1231,2430,1231,3041M8.150
09/06/20200,00%0,0030,6030,6030,0331,5045M7.640
08/06/20203,66%1,0830,6030,6230,3531,2364M12.005
05/06/2020-1,57%-0,4729,5230,5529,5231,1459M9.349
04/06/20200,20%0,0629,9930,2029,8430,5337M7.210
03/06/20202,75%0,8029,9329,9029,3430,4398M13.910
02/06/20203,85%1,0829,1328,3528,2529,5688M11.621
01/06/20202,11%0,5828,0527,4927,4528,3499M13.484
29/05/20200,40%0,1127,4727,3527,2228,04201M13.207
28/05/20200,18%0,0527,3627,4926,9027,5029M5.186
27/05/20203,60%0,9527,3127,6126,6427,6953M8.654
26/05/2020-1,13%-0,3026,3627,2026,0227,5657M7.881
25/05/20206,85%1,7126,6625,3425,0226,7463M8.965
22/05/20202,13%0,5224,9524,1023,7924,9828M5.132
21/05/20203,30%0,7824,4323,6023,3424,4945M7.219
20/05/20201,03%0,2423,6523,6523,0223,8536M6.698
19/05/2020-0,04%-0,0123,4123,4323,0723,9125M6.208
18/05/20202,63%0,6023,4223,4422,7123,7047M10.451
15/05/20201,42%0,3222,8222,6821,9223,0351M12.235
14/05/20201,76%0,3922,5021,8021,3722,5054M10.638
13/05/2020-2,73%-0,6222,1123,0121,7023,3065M14.395
12/05/2020-5,29%-1,2722,7324,1622,5024,3951M8.449
11/05/2020-1,23%-0,3024,0024,3423,5024,8058M8.833
08/05/20201,12%0,2724,3025,0024,0425,0563M7.916
07/05/2020-3,26%-0,8124,0325,0024,0025,3736M6.645
06/05/2020-2,44%-0,6224,8425,7324,6025,7326M3.708
05/05/2020-0,51%-0,1325,4625,6525,3325,9950M5.782
04/05/2020-0,43%-0,1125,5925,3024,5025,6940M9.590
30/04/2020-3,75%-1,0025,7026,0025,3426,6791M9.819
29/04/20204,71%1,2026,7025,8425,6326,8445M9.446
28/04/20202,37%0,5925,5025,4525,1825,8352M9.005
27/04/20206,91%1,6124,9123,5523,5524,9749M8.159
24/04/2020-7,28%-1,8323,3024,7222,7524,87103M21.495
23/04/2020-2,26%-0,5825,1325,8225,1326,3432M8.305
22/04/20206,24%1,5125,7124,0924,0125,9550M11.530
20/04/20200,00%0,0024,2024,0023,6024,7039M9.048
17/04/2020-1,22%-0,3024,2025,1223,9425,6830M5.955
16/04/2020-1,41%-0,3524,5025,1824,3225,5036M5.667
15/04/2020-3,12%-0,8024,8525,2524,5625,3530M7.003
14/04/20202,40%0,6025,6525,6025,2826,4742M7.542
13/04/20200,20%0,0525,0525,0024,1025,45110M10.576
09/04/20201,21%0,3025,0024,9024,5325,7554M10.770
08/04/20205,02%1,1824,7023,8023,2625,0941M7.281
07/04/20207,15%1,5723,5222,9522,8625,0077M17.064
06/04/20205,23%1,0921,9522,2021,5522,9049M9.501
03/04/2020-4,79%-1,0520,8622,2720,4022,4060M10.216
02/04/2020-4,49%-1,0321,9123,7721,5824,0085M10.857
01/04/2020-3,82%-0,9122,9423,6522,6023,9776M10.914
31/03/2020-4,60%-1,1523,8525,0123,0325,4849M7.058
30/03/2020-65,88%-48,2725,0025,6024,2126,5043M7.298
27/03/20200,16%0,1273,2771,0068,8074,7352M4.386
26/03/202013,89%8,9273,1565,0063,7374,4479M5.209
25/03/20206,34%3,8364,2361,6960,1164,44121M9.414
24/03/20201,38%0,8260,4061,9760,1764,4673M5.742
23/03/2020-14,37%-10,0059,5868,7058,5170,2880M7.381
20/03/2020-3,70%-2,6769,5875,4369,0477,28112M6.728
19/03/20205,05%3,4772,2568,3065,1074,61105M6.199
18/03/2020-14,03%-11,2268,7877,9866,7480,26122M10.939
17/03/2020-0,02%-0,0280,0081,7979,7284,6857M4.697
16/03/2020-12,00%-10,9180,0281,0078,0184,5055M4.512
13/03/20207,38%6,2590,9389,0283,3092,98111M4.742
12/03/2020-10,11%-9,5284,6888,0280,0188,4954M3.406
11/03/2020-4,85%-4,8094,2096,3990,1698,6658M4.483
10/03/20206,04%5,6499,0095,6093,7299,9078M4.648
09/03/2020-7,77%-7,8793,3693,2090,0096,85126M5.497
06/03/2020-5,54%-5,94101,23103,96100,52104,05123M8.131
05/03/2020-3,71%-4,13107,17109,99106,78111,00114M8.685
04/03/20205,26%5,56111,30106,87106,26111,7267M4.381
03/03/20201,43%1,49105,74104,63103,67107,3963M4.427
02/03/20203,73%3,75104,25100,60100,60104,8080M5.298
28/02/2020-0,65%-0,66100,50100,0797,62101,2290M5.787
27/02/2020-5,44%-5,82101,16106,50101,16106,5097M6.207
26/02/2020-4,14%-4,62106,98107,92105,31108,7593M5.037
21/02/20201,43%1,57111,60109,30107,65111,6055M3.961
20/02/2020-0,97%-1,08110,03111,00109,76111,5466M3.166
19/02/20202,03%2,21111,11108,90108,90111,1155M2.567
18/02/2020-0,52%-0,57108,90109,46107,05109,4629M1.844
17/02/20200,77%0,84109,47108,81107,77109,4728M1.772
14/02/20200,85%0,92108,63107,71107,71109,0344M2.799
13/02/20202,29%2,41107,71104,88103,67108,4474M4.275
12/02/20201,25%1,30105,30104,21104,03105,3037M2.340
11/02/20202,61%2,65104,00101,86101,76104,1738M1.914
10/02/2020-2,60%-2,71101,35104,44100,10104,4466M4.391
07/02/20201,38%1,42104,06104,80103,37104,8069M4.488
06/02/2020-2,22%-2,33102,64105,01102,03105,9938M2.171
05/02/20202,43%2,49104,97102,88102,80105,0860M2.568
04/02/2020-0,50%-0,51102,48103,41102,03104,3053M2.253
03/02/20201,57%1,59102,99101,00100,96103,3635M1.625
31/01/2020-0,20%-0,20101,40101,5199,94101,9659M3.399
30/01/2020-1,78%-1,84101,60102,59100,50103,3981M3.315
29/01/2020-1,58%-1,66103,44105,65103,44105,7330M1.819
28/01/20202,04%2,10105,10103,00102,20105,3437M2.280
27/01/2020-3,25%-3,46103,00105,36103,00105,7940M2.447
24/01/20200,27%0,29106,46106,59104,93106,5935M1.770
23/01/20201,89%1,97106,17103,70103,22106,1752M3.123
22/01/20202,34%2,38104,20101,43101,43104,2046M2.610
21/01/20200,18%0,18101,82101,50100,80102,5155M3.515
20/01/20200,58%0,59101,64101,05100,70101,9226M1.438
17/01/20200,55%0,55101,05100,49100,12102,0948M3.095
16/01/20200,43%0,43100,50100,0899,40100,8538M2.439
15/01/20200,07%0,07100,07100,0099,37100,3939M2.367
14/01/20200,01%0,01100,0099,9598,88100,2431M1.932
13/01/20201,00%0,9999,9999,8698,7099,9927M1.729
10/01/20200,23%0,2399,0098,9998,1199,5745M2.215
09/01/20200,00%0,0098,7799,0197,8099,2979M2.185
08/01/20200,02%0,0298,7798,0097,6499,75315M3.328
07/01/20202,12%2,0598,7597,0796,0098,7582M3.489
06/01/2020-1,83%-1,8096,7098,0096,2398,0061M4.546
03/01/2020-2,32%-2,3498,50100,0298,23100,3082M3.984
02/01/2020-0,57%-0,58100,84101,50100,38101,6840M2.758
30/12/20191,42%1,42101,42100,5099,89102,2352M2.711
27/12/20190,73%0,72100,0099,5099,20101,2447M3.252
26/12/2019--99,2896,3096,2099,2853M3.716


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br