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
02/06/2026	1,42%	0,52	37,24	36,90	36,80	37,55	35M	5.745
01/06/2026	-3,22%	-1,22	36,72	37,94	36,72	38,20	141M	9.137
29/05/2026	-1,48%	-0,57	37,94	38,54	37,62	38,62	55M	6.386
28/05/2026	1,34%	0,51	38,51	38,36	37,91	39,20	31M	4.300
27/05/2026	0,00%	0,00	38,00	37,64	37,61	38,43	43M	5.282
26/05/2026	0,29%	0,11	38,00	37,89	37,42	38,00	15M	2.536
25/05/2026	0,99%	0,37	37,89	37,76	37,56	38,21	16M	2.198
22/05/2026	-0,27%	-0,10	37,52	37,37	37,06	37,94	26M	4.349
21/05/2026	-1,23%	-0,47	37,62	38,09	36,99	38,09	25M	4.256
20/05/2026	2,86%	1,06	38,09	36,92	36,92	38,17	31M	4.849
19/05/2026	-1,65%	-0,62	37,03	37,72	36,71	37,99	24M	4.273
18/05/2026	-0,03%	-0,01	37,65	37,50	37,25	38,73	54M	7.252
15/05/2026	-6,74%	-2,72	37,66	39,95	36,56	39,95	126M	16.463
14/05/2026	0,50%	0,20	40,38	40,57	40,38	41,00	20M	2.723
13/05/2026	-3,25%	-1,35	40,18	41,24	40,18	41,37	114M	8.544
12/05/2026	-0,57%	-0,24	41,53	41,70	41,30	41,99	32M	4.770
11/05/2026	-1,32%	-0,56	41,77	42,33	41,77	42,95	38M	5.116
08/05/2026	-0,38%	-0,16	42,33	42,50	42,33	43,26	30M	3.849
07/05/2026	-2,48%	-1,08	42,49	43,10	42,10	43,86	42M	4.768
06/05/2026	2,54%	1,08	43,57	42,51	42,51	43,67	73M	8.355
05/05/2026	2,83%	1,17	42,49	41,40	41,05	42,50	66M	8.516
04/05/2026	1,92%	0,78	41,32	40,95	40,90	41,63	83M	10.316
30/04/2026	0,35%	0,14	40,54	40,47	40,47	41,32	103M	7.269
29/04/2026	-1,68%	-0,69	40,40	41,09	40,00	41,10	75M	8.356
28/04/2026	-1,11%	-0,46	41,09	41,25	40,58	41,28	91M	5.796
27/04/2026	-4,72%	-2,06	41,55	43,71	41,55	44,13	69M	9.461
24/04/2026	1,77%	0,76	43,61	42,87	42,54	44,90	385M	15.942
23/04/2026	0,94%	0,40	42,85	42,44	42,43	43,43	64M	8.332
22/04/2026	0,71%	0,30	42,45	41,96	41,65	42,80	79M	9.137
20/04/2026	3,18%	1,30	42,15	40,92	40,70	42,35	121M	10.699
17/04/2026	-1,28%	-0,53	40,85	41,51	40,35	41,78	237M	9.670
16/04/2026	-1,26%	-0,53	41,38	41,91	40,68	41,91	82M	10.004
15/04/2026	-1,34%	-0,57	41,91	42,51	41,56	42,99	71M	10.385
14/04/2026	-0,38%	-0,16	42,48	43,01	41,85	43,37	111M	10.489
13/04/2026	-6,16%	-2,80	42,64	44,53	42,00	44,79	195M	19.522
10/04/2026	-0,15%	-0,07	45,44	46,10	45,05	46,56	47M	7.257
09/04/2026	1,34%	0,60	45,51	44,94	44,87	45,95	62M	8.241
08/04/2026	-0,77%	-0,35	44,91	46,99	44,91	46,99	46M	5.326
07/04/2026	-0,55%	-0,25	45,26	45,25	44,52	45,61	110M	9.127
06/04/2026	-0,26%	-0,12	45,51	45,35	44,81	45,90	34M	3.951
02/04/2026	-0,37%	-0,17	45,63	45,20	44,53	46,17	100M	8.810
01/04/2026	2,85%	1,27	45,80	44,25	43,92	45,80	80M	9.184
31/03/2026	3,41%	1,47	44,53	43,60	43,16	44,53	43M	6.063
30/03/2026	0,82%	0,35	43,06	42,85	42,70	43,50	36M	5.597
27/03/2026	-0,81%	-0,35	42,71	42,92	42,57	43,49	36M	4.834
26/03/2026	-0,44%	-0,19	43,06	42,97	42,47	43,58	82M	8.453
25/03/2026	3,20%	1,34	43,25	42,00	41,94	43,54	75M	9.865
24/03/2026	-6,56%	-2,94	41,91	43,04	41,25	43,14	148M	18.283
23/03/2026	5,11%	2,18	44,85	42,67	42,67	45,24	64M	8.101
20/03/2026	1,38%	0,58	42,67	41,78	41,65	42,67	527M	15.518
19/03/2026	1,62%	0,67	42,09	40,02	40,02	42,09	50M	7.351
18/03/2026	-0,29%	-0,12	41,42	41,34	40,66	41,73	45M	5.697
17/03/2026	1,99%	0,81	41,54	40,73	40,49	41,54	73M	9.469
16/03/2026	3,19%	1,26	40,73	39,80	39,80	40,94	54M	6.171
13/03/2026	-0,60%	-0,24	39,47	39,88	39,47	40,47	83M	7.612
12/03/2026	-3,12%	-1,28	39,71	40,84	39,63	40,85	75M	9.867
11/03/2026	-1,89%	-0,79	40,99	41,40	40,76	42,12	54M	6.973
10/03/2026	1,93%	0,79	41,78	41,14	40,66	42,40	68M	8.597
09/03/2026	0,89%	0,36	40,99	40,79	39,82	41,32	99M	14.325
06/03/2026	-0,78%	-0,32	40,63	40,90	40,18	41,08	43M	6.506
05/03/2026	-3,10%	-1,31	40,95	42,31	40,95	42,36	87M	9.093
04/03/2026	-1,05%	-0,45	42,26	42,82	42,05	43,18	97M	10.968
03/03/2026	-5,07%	-2,28	42,71	44,15	42,01	44,40	129M	17.482
02/03/2026	-0,24%	-0,11	44,99	44,39	43,97	45,12	71M	8.097
27/02/2026	-2,80%	-1,30	45,10	46,17	44,46	46,21	71M	8.366
26/02/2026	-1,84%	-0,87	46,40	47,27	45,32	47,59	95M	12.300
25/02/2026	0,53%	0,25	47,27	47,02	46,53	47,99	50M	5.243
24/02/2026	-0,57%	-0,27	47,02	47,29	46,60	47,64	53M	6.568
23/02/2026	-0,15%	-0,07	47,29	47,44	46,53	47,73	59M	8.038
20/02/2026	1,39%	0,65	47,36	46,78	45,81	47,36	46M	5.936
19/02/2026	1,13%	0,52	46,71	46,09	46,06	46,86	57M	6.825
18/02/2026	0,04%	0,02	46,19	45,99	45,63	46,69	45M	5.427
13/02/2026	-1,35%	-0,63	46,17	46,62	45,17	46,62	28M	3.405
12/02/2026	-1,74%	-0,83	46,80	47,58	46,66	47,79	35M	4.493
11/02/2026	1,90%	0,89	47,63	46,74	46,60	48,00	44M	6.125
10/02/2026	0,60%	0,28	46,74	46,20	46,12	46,87	30M	3.890
09/02/2026	1,15%	0,53	46,46	45,92	45,65	46,73	129M	4.381
06/02/2026	-1,46%	-0,68	45,93	46,60	45,64	46,60	33M	3.098
05/02/2026	0,65%	0,30	46,61	46,31	46,22	46,94	47M	2.753
04/02/2026	-1,47%	-0,69	46,31	46,77	45,31	47,11	74M	6.733
03/02/2026	0,88%	0,41	47,00	46,60	46,59	47,47	47M	5.484
02/02/2026	-0,19%	-0,09	46,59	46,79	45,53	47,25	79M	10.566
30/01/2026	-2,02%	-0,96	46,68	47,59	46,13	47,67	86M	9.444
29/01/2026	-0,50%	-0,24	47,64	47,88	46,40	48,07	56M	8.407
28/01/2026	-0,04%	-0,02	47,88	47,61	47,05	48,72	70M	10.108
27/01/2026	2,55%	1,19	47,90	46,96	46,96	48,64	114M	13.491
26/01/2026	0,09%	0,04	46,71	46,39	45,83	47,09	64M	7.426
23/01/2026	3,32%	1,50	46,67	45,19	44,54	47,00	74M	8.564
22/01/2026	2,29%	1,01	45,17	44,11	43,94	45,64	68M	9.094
21/01/2026	2,17%	0,94	44,16	43,24	43,24	44,46	91M	9.408
20/01/2026	-0,87%	-0,38	43,22	43,59	42,80	43,59	44M	5.637
19/01/2026	-0,48%	-0,21	43,60	43,85	43,04	43,91	31M	3.482
16/01/2026	-0,43%	-0,19	43,81	43,93	43,49	44,43	105M	11.134
15/01/2026	2,09%	0,90	44,00	42,85	42,83	44,14	68M	7.335
14/01/2026	-0,51%	-0,22	43,10	43,50	42,57	43,68	53M	6.912
13/01/2026	-1,50%	-0,66	43,32	43,51	43,09	43,75	72M	10.120
12/01/2026	0,87%	0,38	43,98	43,60	43,34	44,33	82M	9.012
09/01/2026	2,18%	0,93	43,60	42,66	42,17	43,70	160M	12.178
08/01/2026	4,00%	1,64	42,67	41,03	40,94	42,70	72M	10.944
07/01/2026	0,24%	0,10	41,03	40,51	40,45	41,17	41M	5.772
06/01/2026	1,44%	0,58	40,93	40,40	40,04	41,55	58M	8.632
05/01/2026	0,40%	0,16	40,35	40,49	40,06	41,00	61M	8.522
02/01/2026	0,02%	0,01	40,19	40,65	39,97	41,43	71M	8.236
30/12/2025	1,46%	0,58	40,18	39,65	39,32	40,36	32M	4.196
29/12/2025	0,18%	0,07	39,60	39,50	39,05	39,86	27M	3.244
26/12/2025	-0,83%	-0,33	39,53	39,70	39,22	39,81	19M	3.063
23/12/2025	3,75%	1,44	39,86	38,89	38,36	39,86	42M	6.062
22/12/2025	-1,41%	-0,55	38,42	39,05	37,69	39,38	45M	6.812
19/12/2025	3,29%	1,24	38,97	37,79	37,52	39,84	113M	11.602
18/12/2025	3,37%	1,23	37,73	36,21	36,20	37,95	73M	9.920
17/12/2025	-0,41%	-0,15	36,50	36,55	35,92	36,89	58M	9.305
16/12/2025	-0,95%	-0,35	36,65	37,00	36,28	37,28	54M	9.001
15/12/2025	-0,51%	-0,19	37,00	37,41	36,92	37,61	30M	5.137
12/12/2025	1,86%	0,68	37,19	36,48	36,47	37,36	35M	5.522
11/12/2025	-0,52%	-0,19	36,51	36,77	36,28	36,77	35M	5.556
10/12/2025	0,14%	0,05	36,70	36,80	36,32	37,00	50M	5.884
09/12/2025	0,88%	0,32	36,65	36,31	35,15	36,75	58M	10.290
08/12/2025	-4,47%	-1,70	36,33	38,31	36,11	38,37	107M	13.531
05/12/2025	-3,45%	-1,36	38,03	39,40	37,74	39,70	67M	9.021
04/12/2025	1,70%	0,66	39,39	38,61	38,60	39,61	44M	6.121
03/12/2025	0,52%	0,20	38,73	38,54	38,10	39,22	119M	10.440
02/12/2025	5,56%	2,03	38,53	36,65	36,50	38,53	91M	11.207
01/12/2025	-2,33%	-0,87	36,50	37,83	36,19	37,83	69M	9.294
28/11/2025	3,40%	1,23	37,37	36,00	35,71	37,37	56M	6.617
27/11/2025	0,47%	0,17	36,14	35,97	35,74	36,38	28M	4.173
26/11/2025	1,07%	0,38	35,97	35,59	35,44	35,98	69M	9.067
25/11/2025	1,69%	0,59	35,59	35,17	35,00	35,83	74M	9.667
24/11/2025	2,49%	0,85	35,00	34,10	33,93	35,00	62M	7.880
21/11/2025	-1,53%	-0,53	34,15	34,91	33,82	34,93	79M	9.268
19/11/2025	-1,08%	-0,38	34,68	35,06	34,09	35,45	53M	8.515
18/11/2025	-1,77%	-0,63	35,06	35,60	35,06	35,60	41M	6.521
17/11/2025	-0,89%	-0,32	35,69	36,00	35,47	36,19	43M	6.441
14/11/2025	0,56%	0,20	36,01	35,81	35,59	36,29	32M	5.258
13/11/2025	-	-	35,81	36,15	35,04	36,16	39M	6.415

Date,Open,High,Low,Close,Volume
02-Jun-26,36.90,37.55,36.80,37.24,34730171
01-Jun-26,37.94,38.20,36.72,36.72,141222940
29-May-26,38.54,38.62,37.62,37.94,54893213
28-May-26,38.36,39.20,37.91,38.51,30578153
27-May-26,37.64,38.43,37.61,38.00,42577116
26-May-26,37.89,38.00,37.42,38.00,15296774
25-May-26,37.76,38.21,37.56,37.89,16261043
22-May-26,37.37,37.94,37.06,37.52,26397099
21-May-26,38.09,38.09,36.99,37.62,25312027
20-May-26,36.92,38.17,36.92,38.09,31117165
19-May-26,37.72,37.99,36.71,37.03,23840075
18-May-26,37.50,38.73,37.25,37.65,53728807
15-May-26,39.95,39.95,36.56,37.66,126367246
14-May-26,40.57,41.00,40.38,40.38,20474323
13-May-26,41.24,41.37,40.18,40.18,114406231
12-May-26,41.70,41.99,41.30,41.53,32051722
11-May-26,42.33,42.95,41.77,41.77,38406558
08-May-26,42.50,43.26,42.33,42.33,29735295
07-May-26,43.10,43.86,42.10,42.49,42479959
06-May-26,42.51,43.67,42.51,43.57,73440162
05-May-26,41.40,42.50,41.05,42.49,65739079
04-May-26,40.95,41.63,40.90,41.32,83243580
30-Apr-26,40.47,41.32,40.47,40.54,102657431
29-Apr-26,41.09,41.10,40.00,40.40,74978878
28-Apr-26,41.25,41.28,40.58,41.09,91422013
27-Apr-26,43.71,44.13,41.55,41.55,68851588
24-Apr-26,42.87,44.90,42.54,43.61,385432805
23-Apr-26,42.44,43.43,42.43,42.85,63598779
22-Apr-26,41.96,42.80,41.65,42.45,79052126
20-Apr-26,40.92,42.35,40.70,42.15,120891130
17-Apr-26,41.51,41.78,40.35,40.85,237068266
16-Apr-26,41.91,41.91,40.68,41.38,82486982
15-Apr-26,42.51,42.99,41.56,41.91,70815375
14-Apr-26,43.01,43.37,41.85,42.48,110752065
13-Apr-26,44.53,44.79,42.00,42.64,195333208
10-Apr-26,46.10,46.56,45.05,45.44,47482565
09-Apr-26,44.94,45.95,44.87,45.51,61831388
08-Apr-26,46.99,46.99,44.91,44.91,46106265
07-Apr-26,45.25,45.61,44.52,45.26,110146545
06-Apr-26,45.35,45.90,44.81,45.51,34486787
02-Apr-26,45.20,46.17,44.53,45.63,99634907
01-Apr-26,44.25,45.80,43.92,45.80,80253545
31-Mar-26,43.60,44.53,43.16,44.53,43247277
30-Mar-26,42.85,43.50,42.70,43.06,35669785
27-Mar-26,42.92,43.49,42.57,42.71,35665751
26-Mar-26,42.97,43.58,42.47,43.06,82060246
25-Mar-26,42.00,43.54,41.94,43.25,74818249
24-Mar-26,43.04,43.14,41.25,41.91,147571658
23-Mar-26,42.67,45.24,42.67,44.85,64130117
20-Mar-26,41.78,42.67,41.65,42.67,526950660
19-Mar-26,40.02,42.09,40.02,42.09,50323057
18-Mar-26,41.34,41.73,40.66,41.42,44503728
17-Mar-26,40.73,41.54,40.49,41.54,73209011
16-Mar-26,39.80,40.94,39.80,40.73,53635323
13-Mar-26,39.88,40.47,39.47,39.47,82656191
12-Mar-26,40.84,40.85,39.63,39.71,74858513
11-Mar-26,41.40,42.12,40.76,40.99,54011810
10-Mar-26,41.14,42.40,40.66,41.78,67837861
09-Mar-26,40.79,41.32,39.82,40.99,99128544
06-Mar-26,40.90,41.08,40.18,40.63,43084511
05-Mar-26,42.31,42.36,40.95,40.95,86877004
04-Mar-26,42.82,43.18,42.05,42.26,97374965
03-Mar-26,44.15,44.40,42.01,42.71,128839417
02-Mar-26,44.39,45.12,43.97,44.99,71307920
27-Feb-26,46.17,46.21,44.46,45.10,71258095
26-Feb-26,47.27,47.59,45.32,46.40,95110246
25-Feb-26,47.02,47.99,46.53,47.27,49562100
24-Feb-26,47.29,47.64,46.60,47.02,52691135
23-Feb-26,47.44,47.73,46.53,47.29,58974121
20-Feb-26,46.78,47.36,45.81,47.36,45749960
19-Feb-26,46.09,46.86,46.06,46.71,57415202
18-Feb-26,45.99,46.69,45.63,46.19,44530922
13-Feb-26,46.62,46.62,45.17,46.17,27595831
12-Feb-26,47.58,47.79,46.66,46.80,34604114
11-Feb-26,46.74,48.00,46.60,47.63,44111483
10-Feb-26,46.20,46.87,46.12,46.74,29696725
09-Feb-26,45.92,46.73,45.65,46.46,128839429
06-Feb-26,46.60,46.60,45.64,45.93,33113264
05-Feb-26,46.31,46.94,46.22,46.61,46814747
04-Feb-26,46.77,47.11,45.31,46.31,73518642
03-Feb-26,46.60,47.47,46.59,47.00,47490197
02-Feb-26,46.79,47.25,45.53,46.59,79170121
30-Jan-26,47.59,47.67,46.13,46.68,86299776
29-Jan-26,47.88,48.07,46.40,47.64,56252747
28-Jan-26,47.61,48.72,47.05,47.88,70012903
27-Jan-26,46.96,48.64,46.96,47.90,114132561
26-Jan-26,46.39,47.09,45.83,46.71,64060019
23-Jan-26,45.19,47.00,44.54,46.67,73712469
22-Jan-26,44.11,45.64,43.94,45.17,67938789
21-Jan-26,43.24,44.46,43.24,44.16,90500980
20-Jan-26,43.59,43.59,42.80,43.22,44050470
19-Jan-26,43.85,43.91,43.04,43.60,31467285
16-Jan-26,43.93,44.43,43.49,43.81,104889222
15-Jan-26,42.85,44.14,42.83,44.00,68068622
14-Jan-26,43.50,43.68,42.57,43.10,52799902
13-Jan-26,43.51,43.75,43.09,43.32,71867271
12-Jan-26,43.60,44.33,43.34,43.98,81676631
09-Jan-26,42.66,43.70,42.17,43.60,159944854
08-Jan-26,41.03,42.70,40.94,42.67,72459978
07-Jan-26,40.51,41.17,40.45,41.03,40991610
06-Jan-26,40.40,41.55,40.04,40.93,57826225
05-Jan-26,40.49,41.00,40.06,40.35,61333999
02-Jan-26,40.65,41.43,39.97,40.19,71357742
30-Dec-25,39.65,40.36,39.32,40.18,32198154
29-Dec-25,39.50,39.86,39.05,39.60,27380822
26-Dec-25,39.70,39.81,39.22,39.53,18697349
23-Dec-25,38.89,39.86,38.36,39.86,42163924
22-Dec-25,39.05,39.38,37.69,38.42,44592434
19-Dec-25,37.79,39.84,37.52,38.97,113004431
18-Dec-25,36.21,37.95,36.20,37.73,73168387
17-Dec-25,36.55,36.89,35.92,36.50,58454981
16-Dec-25,37.00,37.28,36.28,36.65,53840542
15-Dec-25,37.41,37.61,36.92,37.00,29992919
12-Dec-25,36.48,37.36,36.47,37.19,34805533
11-Dec-25,36.77,36.77,36.28,36.51,35223063
10-Dec-25,36.80,37.00,36.32,36.70,50236553
09-Dec-25,36.31,36.75,35.15,36.65,57590004
08-Dec-25,38.31,38.37,36.11,36.33,107111409
05-Dec-25,39.40,39.70,37.74,38.03,66977508
04-Dec-25,38.61,39.61,38.60,39.39,43932951
03-Dec-25,38.54,39.22,38.10,38.73,118693809
02-Dec-25,36.65,38.53,36.50,38.53,90992340
01-Dec-25,37.83,37.83,36.19,36.50,68710853
28-Nov-25,36.00,37.37,35.71,37.37,56237703
27-Nov-25,35.97,36.38,35.74,36.14,28064891
26-Nov-25,35.59,35.98,35.44,35.97,69396307
25-Nov-25,35.17,35.83,35.00,35.59,74184405
24-Nov-25,34.10,35.00,33.93,35.00,62342435
21-Nov-25,34.91,34.93,33.82,34.15,79076849
19-Nov-25,35.06,35.45,34.09,34.68,52647625
18-Nov-25,35.60,35.60,35.06,35.06,40578620
17-Nov-25,36.00,36.19,35.47,35.69,42971937
14-Nov-25,35.81,36.29,35.59,36.01,31876491
13-Nov-25,36.15,36.16,35.04,35.81,38576613

*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