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
03/10/2024	-1,06%	-0,31	28,97	29,38	28,81	29,38	22M	4.320
02/10/2024	0,79%	0,23	29,28	29,21	29,16	29,74	21M	3.737
01/10/2024	-1,46%	-0,43	29,05	29,65	29,05	30,04	29M	5.186
30/09/2024	0,27%	0,08	29,48	29,50	29,14	29,72	26M	4.189
27/09/2024	-1,38%	-0,41	29,40	29,85	29,37	30,00	23M	3.809
26/09/2024	-0,50%	-0,15	29,81	30,01	29,71	30,20	21M	4.327
25/09/2024	-3,54%	-1,10	29,96	30,94	29,92	31,09	36M	5.866

24/09/2024	-0,51%	-0,16	31,06	31,19	30,92	31,56	54M	5.661
23/09/2024	-1,85%	-0,59	31,22	31,74	31,09	31,74	39M	5.911
20/09/2024	0,35%	0,11	31,81	31,70	31,32	31,88	58M	8.161
19/09/2024	-1,34%	-0,43	31,70	32,14	31,43	32,25	46M	6.366
18/09/2024	-0,62%	-0,20	32,13	32,39	31,84	32,44	30M	4.001
17/09/2024	-1,01%	-0,33	32,33	32,53	32,21	32,66	26M	3.575
16/09/2024	0,59%	0,19	32,66	32,31	32,01	32,66	33M	5.282
13/09/2024	0,53%	0,17	32,47	32,18	32,11	32,69	61M	8.268
12/09/2024	1,73%	0,55	32,30	31,74	31,36	32,56	54M	8.232
11/09/2024	-0,78%	-0,25	31,75	32,38	31,75	32,73	57M	8.546
10/09/2024	5,58%	1,69	32,00	30,27	30,00	32,21	89M	10.920
09/09/2024	0,93%	0,28	30,31	30,00	29,83	30,53	31M	6.081
06/09/2024	0,74%	0,22	30,03	29,82	29,75	30,64	60M	10.591
05/09/2024	2,37%	0,69	29,81	29,12	29,01	29,81	60M	6.367
04/09/2024	-0,78%	-0,23	29,12	29,45	29,00	29,45	35M	5.115
03/09/2024	2,30%	0,66	29,35	28,70	28,70	29,60	31M	5.060
02/09/2024	0,10%	0,03	28,69	28,60	28,50	28,78	12M	2.789
30/08/2024	0,35%	0,10	28,66	28,56	28,38	28,69	42M	4.817
29/08/2024	-0,59%	-0,17	28,56	28,71	28,47	28,71	12M	2.129
28/08/2024	1,16%	0,33	28,73	28,40	28,25	28,73	21M	3.558
27/08/2024	-0,35%	-0,10	28,40	28,51	28,24	28,62	34M	5.804
26/08/2024	-1,76%	-0,51	28,50	29,01	28,46	29,15	21M	4.423
23/08/2024	1,15%	0,33	29,01	28,68	28,63	29,19	23M	3.661
22/08/2024	0,28%	0,08	28,68	28,73	28,50	28,90	28M	6.371
21/08/2024	-0,35%	-0,10	28,60	28,70	28,51	28,86	19M	3.460
20/08/2024	-1,03%	-0,30	28,70	28,66	28,44	28,91	24M	3.978
19/08/2024	1,68%	0,48	29,00	28,52	28,48	29,00	20M	3.925
16/08/2024	-0,31%	-0,09	28,52	28,60	28,47	28,70	19M	4.071
15/08/2024	-0,38%	-0,11	28,61	28,50	28,49	28,76	22M	4.064
14/08/2024	0,63%	0,18	28,72	28,64	28,37	28,84	26M	4.703
13/08/2024	-0,38%	-0,11	28,54	28,77	28,54	28,85	16M	3.632
12/08/2024	0,46%	0,13	28,65	28,58	28,39	28,87	20M	3.044
09/08/2024	-0,18%	-0,05	28,52	28,30	27,08	28,69	61M	10.280
08/08/2024	-1,14%	-0,33	28,57	28,90	28,50	29,14	29M	3.082
07/08/2024	1,12%	0,32	28,90	28,70	28,59	29,25	25M	3.886
06/08/2024	1,67%	0,47	28,58	28,00	27,91	28,70	38M	4.321
05/08/2024	-1,37%	-0,39	28,11	27,99	27,67	28,49	44M	5.750
02/08/2024	2,48%	0,69	28,50	27,85	27,85	28,65	46M	7.603
01/08/2024	1,79%	0,49	27,81	27,33	27,33	28,16	29M	5.296
31/07/2024	-0,73%	-0,20	27,32	27,52	27,20	27,77	51M	3.967
30/07/2024	3,61%	0,96	27,52	26,61	26,53	27,54	38M	6.204
29/07/2024	-0,78%	-0,21	26,56	26,71	26,49	26,79	18M	3.251
26/07/2024	1,02%	0,27	26,77	26,63	26,50	26,98	14M	2.891
25/07/2024	0,30%	0,08	26,50	26,46	26,42	26,64	27M	4.253
24/07/2024	0,15%	0,04	26,42	26,40	26,37	26,68	27M	4.746
23/07/2024	-1,12%	-0,30	26,38	26,45	26,28	26,77	25M	3.485
22/07/2024	1,87%	0,49	26,68	26,22	26,22	26,77	14M	2.616
19/07/2024	-1,47%	-0,39	26,19	26,67	26,14	26,70	45M	3.699
18/07/2024	-1,48%	-0,40	26,58	27,00	26,31	27,09	55M	5.930
17/07/2024	-0,11%	-0,03	26,98	27,01	26,97	27,47	16M	2.962
16/07/2024	0,90%	0,24	27,01	26,84	26,71	27,23	61M	4.505
15/07/2024	-0,19%	-0,05	26,77	26,90	26,60	27,10	26M	3.414
12/07/2024	0,45%	0,12	26,82	26,89	26,66	26,96	11M	2.008
11/07/2024	-1,00%	-0,27	26,70	27,07	26,70	27,24	19M	3.614
10/07/2024	-0,48%	-0,13	26,97	27,10	26,92	27,35	15M	3.237
09/07/2024	-0,59%	-0,16	27,10	27,26	27,09	27,43	19M	3.338
08/07/2024	-0,11%	-0,03	27,26	27,40	27,02	27,45	13M	2.364
05/07/2024	-0,44%	-0,12	27,29	27,21	27,01	27,49	15M	2.956
04/07/2024	2,47%	0,66	27,41	26,77	26,77	27,44	18M	3.435
03/07/2024	2,45%	0,64	26,75	26,28	26,20	26,98	17M	3.522
02/07/2024	-0,65%	-0,17	26,11	26,28	25,92	26,38	30M	4.042
01/07/2024	-4,64%	-1,28	26,28	27,15	26,23	27,15	22M	4.671
28/06/2024	0,51%	0,14	27,56	27,50	27,32	27,67	17M	3.044
27/06/2024	1,14%	0,31	27,42	27,12	27,07	27,60	12M	2.370
26/06/2024	-0,84%	-0,23	27,11	27,36	26,97	27,51	12M	2.521
25/06/2024	-0,40%	-0,11	27,34	27,45	27,32	27,73	13M	2.023
24/06/2024	2,43%	0,65	27,45	26,80	26,69	27,54	17M	2.681
21/06/2024	2,80%	0,73	26,80	26,15	26,02	26,80	106M	4.275
20/06/2024	-0,72%	-0,19	26,07	26,26	25,90	26,63	23M	3.232
19/06/2024	0,11%	0,03	26,26	26,24	25,85	26,26	9M	1.791
18/06/2024	0,58%	0,15	26,23	26,08	25,92	26,26	13M	1.956
17/06/2024	-0,99%	-0,26	26,08	26,33	25,91	26,33	18M	2.840
14/06/2024	-0,30%	-0,08	26,34	26,42	26,10	26,55	8M	1.566
13/06/2024	-0,83%	-0,22	26,42	26,93	26,24	26,93	10M	1.472
12/06/2024	-2,13%	-0,58	26,64	27,48	26,49	27,50	15M	2.448
11/06/2024	1,76%	0,47	27,22	26,85	26,70	27,52	26M	3.988
10/06/2024	-1,65%	-0,45	26,75	27,20	26,50	27,26	19M	3.197
07/06/2024	-1,91%	-0,53	27,20	27,62	27,10	27,66	16M	2.755
06/06/2024	-0,11%	-0,03	27,73	27,70	27,45	28,12	22M	3.523
05/06/2024	0,18%	0,05	27,76	27,81	27,41	27,99	25M	4.714
04/06/2024	1,50%	0,41	27,71	27,26	27,12	27,90	43M	5.567
03/06/2024	-0,04%	-0,01	27,30	27,22	27,09	27,61	23M	5.039
31/05/2024	-2,29%	-0,64	27,31	27,94	27,31	27,94	28M	3.570
29/05/2024	0,68%	0,19	27,95	27,75	27,42	28,08	17M	3.208
28/05/2024	-1,32%	-0,37	27,76	28,14	27,50	28,43	21M	2.295
27/05/2024	0,04%	0,01	28,13	28,10	27,92	28,21	8M	1.181
24/05/2024	-1,64%	-0,47	28,12	28,36	28,12	28,67	19M	2.967
23/05/2024	-0,03%	-0,01	28,59	28,59	28,04	28,59	22M	3.420
22/05/2024	-1,21%	-0,35	28,60	29,00	28,43	29,01	16M	2.155
21/05/2024	0,31%	0,09	28,95	28,93	28,69	29,03	19M	3.344
20/05/2024	0,45%	0,13	28,86	28,71	28,54	29,09	16M	2.133
17/05/2024	2,83%	0,79	28,73	27,94	27,83	28,82	40M	3.914
16/05/2024	-0,57%	-0,16	27,94	28,15	27,90	28,38	23M	3.096
15/05/2024	-0,64%	-0,18	28,10	28,24	28,00	28,48	19M	3.086
14/05/2024	1,36%	0,38	28,28	27,86	27,83	28,48	24M	2.866
13/05/2024	2,09%	0,57	27,90	27,41	27,41	28,26	29M	4.043
10/05/2024	1,30%	0,35	27,33	26,75	26,75	27,63	26M	4.394
09/05/2024	-0,95%	-0,26	26,98	27,16	26,49	27,16	33M	4.497
08/05/2024	0,70%	0,19	27,24	27,00	26,75	27,24	13M	2.256
07/05/2024	-0,11%	-0,03	27,05	27,30	26,85	27,30	22M	3.767
06/05/2024	2,81%	0,74	27,08	27,06	26,48	27,37	40M	5.932
03/05/2024	0,19%	0,05	26,34	26,41	26,08	26,81	36M	4.805
02/05/2024	2,18%	0,56	26,29	25,76	25,52	26,48	37M	3.876
30/04/2024	-0,92%	-0,24	25,73	26,03	25,60	26,03	42M	6.068
29/04/2024	0,12%	0,03	25,97	25,95	25,80	26,13	13M	1.877
26/04/2024	0,66%	0,17	25,94	25,80	25,80	26,35	16M	2.205
25/04/2024	-1,23%	-0,32	25,77	26,06	25,62	26,16	20M	3.049
24/04/2024	-0,31%	-0,08	26,09	26,20	26,07	26,56	20M	3.259
23/04/2024	0,54%	0,14	26,17	26,10	25,82	26,39	19M	3.494
22/04/2024	1,52%	0,39	26,03	25,64	25,32	26,43	42M	5.965
19/04/2024	4,35%	1,07	25,64	24,64	24,52	25,64	69M	2.614
18/04/2024	-0,49%	-0,12	24,57	24,82	24,45	24,87	21M	3.975
17/04/2024	0,24%	0,06	24,69	24,70	24,62	25,04	17M	3.343
16/04/2024	-1,08%	-0,27	24,63	24,79	24,52	24,90	23M	3.772
15/04/2024	-0,28%	-0,07	24,90	25,10	24,76	25,20	29M	6.485
12/04/2024	-1,30%	-0,33	24,97	25,40	24,90	25,40	28M	3.554
11/04/2024	-0,86%	-0,22	25,30	25,44	25,18	25,49	13M	1.997
10/04/2024	-1,35%	-0,35	25,52	25,87	25,35	25,87	21M	3.511
09/04/2024	0,94%	0,24	25,87	25,63	25,51	25,97	15M	2.294
08/04/2024	1,14%	0,29	25,63	25,33	25,24	25,74	15M	2.917
05/04/2024	-1,13%	-0,29	25,34	25,75	25,20	25,75	21M	3.741
04/04/2024	0,79%	0,20	25,63	25,45	25,45	25,90	13M	2.536
03/04/2024	-1,78%	-0,46	25,43	25,89	25,33	25,89	26M	4.728
02/04/2024	0,35%	0,09	25,89	25,81	25,51	25,89	19M	4.120
01/04/2024	-0,88%	-0,23	25,80	26,03	25,68	26,18	25M	5.533
28/03/2024	-0,31%	-0,08	26,03	26,11	25,80	26,37	23M	4.223
27/03/2024	-	-	26,11	26,17	25,86	26,27	12M	2.307

Date,Open,High,Low,Close,Volume
03-Oct-24,29.38,29.38,28.81,28.97,21621784
02-Oct-24,29.21,29.74,29.16,29.28,21032513
01-Oct-24,29.65,30.04,29.05,29.05,28943454
30-Sep-24,29.50,29.72,29.14,29.48,25573078
27-Sep-24,29.85,30.00,29.37,29.40,22609755
26-Sep-24,30.01,30.20,29.71,29.81,21308832
25-Sep-24,30.94,31.09,29.92,29.96,35534567
24-Sep-24,31.19,31.56,30.92,31.06,53794441
23-Sep-24,31.74,31.74,31.09,31.22,39301065
20-Sep-24,31.70,31.88,31.32,31.81,57511975
19-Sep-24,32.14,32.25,31.43,31.70,46276162
18-Sep-24,32.39,32.44,31.84,32.13,30374309
17-Sep-24,32.53,32.66,32.21,32.33,25911698
16-Sep-24,32.31,32.66,32.01,32.66,33127023
13-Sep-24,32.18,32.69,32.11,32.47,60667190
12-Sep-24,31.74,32.56,31.36,32.30,53605969
11-Sep-24,32.38,32.73,31.75,31.75,57207489
10-Sep-24,30.27,32.21,30.00,32.00,89497528
09-Sep-24,30.00,30.53,29.83,30.31,31146996
06-Sep-24,29.82,30.64,29.75,30.03,60469480
05-Sep-24,29.12,29.81,29.01,29.81,59852482
04-Sep-24,29.45,29.45,29.00,29.12,35032558
03-Sep-24,28.70,29.60,28.70,29.35,31264537
02-Sep-24,28.60,28.78,28.50,28.69,12473894
30-Aug-24,28.56,28.69,28.38,28.66,41963792
29-Aug-24,28.71,28.71,28.47,28.56,12049315
28-Aug-24,28.40,28.73,28.25,28.73,20673307
27-Aug-24,28.51,28.62,28.24,28.40,34011353
26-Aug-24,29.01,29.15,28.46,28.50,21435759
23-Aug-24,28.68,29.19,28.63,29.01,22949060
22-Aug-24,28.73,28.90,28.50,28.68,28469236
21-Aug-24,28.70,28.86,28.51,28.60,19064559
20-Aug-24,28.66,28.91,28.44,28.70,23659476
19-Aug-24,28.52,29.00,28.48,29.00,20084494
16-Aug-24,28.60,28.70,28.47,28.52,19249253
15-Aug-24,28.50,28.76,28.49,28.61,21817974
14-Aug-24,28.64,28.84,28.37,28.72,26138794
13-Aug-24,28.77,28.85,28.54,28.54,15904099
12-Aug-24,28.58,28.87,28.39,28.65,19666410
09-Aug-24,28.30,28.69,27.08,28.52,60573503
08-Aug-24,28.90,29.14,28.50,28.57,29136859
07-Aug-24,28.70,29.25,28.59,28.90,24979982
06-Aug-24,28.00,28.70,27.91,28.58,37512170
05-Aug-24,27.99,28.49,27.67,28.11,44357150
02-Aug-24,27.85,28.65,27.85,28.50,45506211
01-Aug-24,27.33,28.16,27.33,27.81,28511233
31-Jul-24,27.52,27.77,27.20,27.32,51366814
30-Jul-24,26.61,27.54,26.53,27.52,38496948
29-Jul-24,26.71,26.79,26.49,26.56,18036513
26-Jul-24,26.63,26.98,26.50,26.77,14183538
25-Jul-24,26.46,26.64,26.42,26.50,26632379
24-Jul-24,26.40,26.68,26.37,26.42,27492886
23-Jul-24,26.45,26.77,26.28,26.38,24761080
22-Jul-24,26.22,26.77,26.22,26.68,14146887
19-Jul-24,26.67,26.70,26.14,26.19,45132910
18-Jul-24,27.00,27.09,26.31,26.58,55185682
17-Jul-24,27.01,27.47,26.97,26.98,16211900
16-Jul-24,26.84,27.23,26.71,27.01,61490996
15-Jul-24,26.90,27.10,26.60,26.77,25760463
12-Jul-24,26.89,26.96,26.66,26.82,11239008
11-Jul-24,27.07,27.24,26.70,26.70,19346935
10-Jul-24,27.10,27.35,26.92,26.97,14993830
09-Jul-24,27.26,27.43,27.09,27.10,18630159
08-Jul-24,27.40,27.45,27.02,27.26,12746270
05-Jul-24,27.21,27.49,27.01,27.29,14771129
04-Jul-24,26.77,27.44,26.77,27.41,17891817
03-Jul-24,26.28,26.98,26.20,26.75,17093729
02-Jul-24,26.28,26.38,25.92,26.11,30320198
01-Jul-24,27.15,27.15,26.23,26.28,21660642
28-Jun-24,27.50,27.67,27.32,27.56,17391349
27-Jun-24,27.12,27.60,27.07,27.42,12004174
26-Jun-24,27.36,27.51,26.97,27.11,11740077
25-Jun-24,27.45,27.73,27.32,27.34,13269189
24-Jun-24,26.80,27.54,26.69,27.45,17473913
21-Jun-24,26.15,26.80,26.02,26.80,105704226
20-Jun-24,26.26,26.63,25.90,26.07,22686223
19-Jun-24,26.24,26.26,25.85,26.26,9323118
18-Jun-24,26.08,26.26,25.92,26.23,12672186
17-Jun-24,26.33,26.33,25.91,26.08,18411422
14-Jun-24,26.42,26.55,26.10,26.34,8427258
13-Jun-24,26.93,26.93,26.24,26.42,9639448
12-Jun-24,27.48,27.50,26.49,26.64,15071809
11-Jun-24,26.85,27.52,26.70,27.22,25726052
10-Jun-24,27.20,27.26,26.50,26.75,18649925
07-Jun-24,27.62,27.66,27.10,27.20,15901968
06-Jun-24,27.70,28.12,27.45,27.73,21648076
05-Jun-24,27.81,27.99,27.41,27.76,24685459
04-Jun-24,27.26,27.90,27.12,27.71,43232560
03-Jun-24,27.22,27.61,27.09,27.30,22673765
31-May-24,27.94,27.94,27.31,27.31,27935377
29-May-24,27.75,28.08,27.42,27.95,17423713
28-May-24,28.14,28.43,27.50,27.76,21108740
27-May-24,28.10,28.21,27.92,28.13,8483955
24-May-24,28.36,28.67,28.12,28.12,18786227
23-May-24,28.59,28.59,28.04,28.59,22214715
22-May-24,29.00,29.01,28.43,28.60,16073201
21-May-24,28.93,29.03,28.69,28.95,18532959
20-May-24,28.71,29.09,28.54,28.86,15516831
17-May-24,27.94,28.82,27.83,28.73,40165699
16-May-24,28.15,28.38,27.90,27.94,23039192
15-May-24,28.24,28.48,28.00,28.10,18965340
14-May-24,27.86,28.48,27.83,28.28,24046800
13-May-24,27.41,28.26,27.41,27.90,28630874
10-May-24,26.75,27.63,26.75,27.33,26412921
09-May-24,27.16,27.16,26.49,26.98,32704296
08-May-24,27.00,27.24,26.75,27.24,12969399
07-May-24,27.30,27.30,26.85,27.05,21630335
06-May-24,27.06,27.37,26.48,27.08,40070896
03-May-24,26.41,26.81,26.08,26.34,35629155
02-May-24,25.76,26.48,25.52,26.29,36861797
30-Apr-24,26.03,26.03,25.60,25.73,42421347
29-Apr-24,25.95,26.13,25.80,25.97,12985719
26-Apr-24,25.80,26.35,25.80,25.94,15548319
25-Apr-24,26.06,26.16,25.62,25.77,20223269
24-Apr-24,26.20,26.56,26.07,26.09,19959835
23-Apr-24,26.10,26.39,25.82,26.17,19356046
22-Apr-24,25.64,26.43,25.32,26.03,41897983
19-Apr-24,24.64,25.64,24.52,25.64,69139525
18-Apr-24,24.82,24.87,24.45,24.57,20828551
17-Apr-24,24.70,25.04,24.62,24.69,17313991
16-Apr-24,24.79,24.90,24.52,24.63,22787694
15-Apr-24,25.10,25.20,24.76,24.90,29205156
12-Apr-24,25.40,25.40,24.90,24.97,27832906
11-Apr-24,25.44,25.49,25.18,25.30,12538731
10-Apr-24,25.87,25.87,25.35,25.52,21181405
09-Apr-24,25.63,25.97,25.51,25.87,15050230
08-Apr-24,25.33,25.74,25.24,25.63,15045895
05-Apr-24,25.75,25.75,25.20,25.34,21079368
04-Apr-24,25.45,25.90,25.45,25.63,13327413
03-Apr-24,25.89,25.89,25.33,25.43,25887709
02-Apr-24,25.81,25.89,25.51,25.89,19345289
01-Apr-24,26.03,26.18,25.68,25.80,25431424
28-Mar-24,26.11,26.37,25.80,26.03,22724147
27-Mar-24,26.17,26.27,25.86,26.11,11990946

*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