ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/20193,32%3,1999,2896,3096,2099,2853M3.716
23/12/20191,61%1,5296,0995,8194,2196,1060M3.467
20/12/2019-0,63%-0,6094,5795,2093,9095,92165M2.887
19/12/20190,18%0,1795,1795,0093,8795,9072M4.365
18/12/20190,05%0,0595,0095,2093,5295,4158M3.438
17/12/2019-1,15%-1,1094,9596,8093,9897,38197M4.201
16/12/20191,73%1,6396,0594,4593,6796,09104M6.162
13/12/20191,31%1,2294,4293,3092,3694,8168M4.598
12/12/2019-1,79%-1,7093,2095,0092,3895,0369M4.851
11/12/20192,27%2,1194,9092,8692,6494,9952M3.886
10/12/20190,01%0,0192,7993,0191,8293,0837M1.699
09/12/20190,94%0,8692,7892,4091,7493,2928M2.083
06/12/20190,46%0,4291,9291,4091,3992,3723M1.851
05/12/20191,10%1,0091,5090,4590,4591,8516M1.225
04/12/20190,22%0,2090,5091,0089,4991,6643M2.743
03/12/20190,33%0,3090,3090,6588,9191,3425M1.939
02/12/2019-1,96%-1,8090,0092,0090,0092,9175M4.021
29/11/20190,81%0,7491,8091,0590,9492,0034M1.707
28/11/20192,66%2,3691,0688,7188,6591,0645M2.638
27/11/2019-1,33%-1,2088,7089,5187,8690,3936M2.066
26/11/2019-1,76%-1,6189,9091,5589,0591,5544M2.479
25/11/2019-0,42%-0,3991,5191,9091,0692,4948M2.844
22/11/20191,47%1,3391,9090,6090,0891,9037M2.849
21/11/20190,90%0,8190,5790,2189,8591,5536M2.236
19/11/2019-1,35%-1,2389,7691,2989,5091,3021M1.086
18/11/20191,11%1,0090,9990,3189,5591,4723M1.360
14/11/20191,40%1,2489,9989,5088,8190,0936M2.384
13/11/2019-0,17%-0,1588,7588,8088,1889,9632M2.516
12/11/20190,18%0,1688,9089,5587,9690,0030M2.614
11/11/2019-0,39%-0,3588,7489,0087,4989,3817M1.187
08/11/2019-0,79%-0,7189,0989,8488,2090,0333M2.545
07/11/2019-0,22%-0,2089,8090,0089,3490,0821M1.646
06/11/20191,21%1,0890,0088,9488,8390,0027M1.498
05/11/2019-0,74%-0,6688,9289,9788,6089,9726M1.764
04/11/2019-2,28%-2,0989,5891,6589,5891,8934M2.136
01/11/20190,52%0,4791,6791,5790,4192,0039M2.973
31/10/20191,34%1,2191,2090,0089,3992,0082M4.712
30/10/20190,11%0,1089,9989,5088,6390,0083M6.569
29/10/20190,94%0,8489,8988,9987,6789,9039M3.164
28/10/20190,60%0,5389,0589,0088,1489,9029M1.836
25/10/2019-0,83%-0,7488,5289,9488,3589,9426M1.731
24/10/2019-0,32%-0,2989,2690,0087,9590,5057M4.813
23/10/20192,61%2,2889,5587,5586,5189,9381M4.288
22/10/2019-0,55%-0,4887,2787,7586,9588,3233M2.680
21/10/2019-0,23%-0,2087,7588,3786,5788,5031M2.108
18/10/20191,10%0,9687,9587,0686,6188,2066M3.290
17/10/20191,86%1,5986,9985,6985,2087,8662M4.742
16/10/20191,67%1,4085,4084,1182,6485,5028M2.461
15/10/2019-1,23%-1,0584,0084,9083,3085,6934M2.394
14/10/2019-0,53%-0,4585,0585,5184,1186,0819M1.593
11/10/20192,09%1,7585,5084,7283,6385,5032M2.552
10/10/2019-1,28%-1,0983,7585,1482,9085,7673M2.887
09/10/20193,97%3,2484,8482,6081,8785,0483M3.903
08/10/20190,43%0,3581,6081,0080,4082,4930M2.191
07/10/2019-2,34%-1,9581,2583,1981,0683,7932M2.675
04/10/20190,43%0,3683,2082,9682,8684,0036M2.804
03/10/20190,05%0,0482,8482,3182,1783,4133M3.143
02/10/2019-1,32%-1,1182,8083,7782,5183,9133M2.884
01/10/2019-0,34%-0,2983,9184,2082,8684,5840M2.877
30/09/20192,01%1,6684,2082,7482,4384,7055M3.587
27/09/2019-0,55%-0,4682,5482,4681,9783,1927M2.226
26/09/2019-0,06%-0,0583,0083,0082,3184,0719M1.612
25/09/2019-1,54%-1,3083,0584,1082,3984,1036M2.398
24/09/20190,44%0,3784,3583,9882,8784,7742M3.262
23/09/2019-1,43%-1,2283,9885,2083,4985,5342M3.697
20/09/2019-1,39%-1,2085,2086,1984,7086,5546M2.852
19/09/20190,48%0,4186,4086,0486,0486,9626M2.171
18/09/2019-0,36%-0,3185,9986,3085,6686,5114M1.189
17/09/20190,70%0,6086,3085,6685,6386,8330M2.695
16/09/2019-0,29%-0,2585,7086,1084,9086,4521M1.788
13/09/2019-0,87%-0,7585,9586,7385,3686,9126M2.654
12/09/2019-0,22%-0,1986,7087,3986,4787,8517M1.348
11/09/20192,22%1,8986,8985,9485,2587,1426M1.873
10/09/2019-1,04%-0,8985,0085,8183,9186,2933M2.979
09/09/2019-2,08%-1,8285,8987,8785,6188,6240M3.551
06/09/2019-1,27%-1,1387,7189,3387,5389,3321M1.396
05/09/20190,10%0,0988,8489,0587,9889,5023M2.052
04/09/20191,31%1,1588,7588,6387,3889,0038M2.489
03/09/2019-0,34%-0,3087,6087,9086,6288,0721M1.680
02/09/20190,57%0,5087,9087,5187,5188,8731M2.113
30/08/20193,63%3,0687,4084,5084,3487,4097M4.207
29/08/20192,35%1,9484,3482,6081,6284,8644M3.364
28/08/20191,74%1,4182,4080,2179,3182,7960M2.779
27/08/20193,83%2,9980,9978,0277,4180,9950M2.152
26/08/2019-1,27%-1,0078,0079,2277,0880,2642M2.401
23/08/2019-2,19%-1,7779,0080,0078,3080,7339M3.036
22/08/2019-0,12%-0,1080,7781,1580,3781,4918M1.696
21/08/20193,28%2,5780,8778,9178,0981,1543M3.395
20/08/2019-0,18%-0,1478,3078,4776,9078,9048M3.326
19/08/20191,87%1,4478,4477,0177,0178,5435M3.239
16/08/20190,01%0,0177,0077,5076,8579,1873M6.541
15/08/2019-4,64%-3,7576,9981,8076,2081,80101M6.976
14/08/2019-3,25%-2,7180,7482,8080,0183,2654M4.674
13/08/2019-0,57%-0,4883,4584,9082,8384,9038M2.352
12/08/2019-0,83%-0,7083,9384,6683,3284,6640M1.849
09/08/20190,14%0,1284,6384,8183,5785,0947M3.927
08/08/20190,61%0,5184,5184,1883,7384,7740M2.749
07/08/2019-1,18%-1,0084,0085,0083,3785,0633M2.072
06/08/20192,43%2,0285,0083,5083,0485,6030M2.740
05/08/2019--82,9883,9082,4284,1025M2.359


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br