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
16/10/2026	1,47%	0,58	40,00	39,51	38,46	40,00	169M	9.567
15/10/2026	-3,62%	-1,48	39,42	40,57	39,17	40,57	74M	7.574
14/10/2026	-0,97%	-0,40	40,90	41,12	39,53	41,28	87M	8.708
13/10/2026	-8,36%	-3,77	41,30	43,64	41,01	44,07	152M	14.972
09/10/2026	4,69%	2,02	45,07	42,91	42,91	45,94	244M	23.779
08/10/2026	2,57%	1,08	43,05	41,59	41,31	43,90	169M	22.055
07/10/2026	8,96%	3,45	41,97	38,51	38,25	42,80	188M	21.171
06/10/2026	1,88%	0,71	38,52	37,82	37,82	39,12	87M	11.142
05/10/2026	7,38%	2,60	37,81	36,09	35,98	39,20	156M	19.189
02/10/2026	4,82%	1,62	35,21	33,93	33,61	35,25	72M	7.117
01/10/2026	1,76%	0,58	33,59	33,21	32,39	33,73	53M	7.472
30/09/2026	0,21%	0,07	33,01	33,34	33,01	33,68	52M	7.283
29/09/2026	-0,30%	-0,10	32,94	33,11	32,76	33,23	34M	5.598
28/09/2026	-0,93%	-0,31	33,04	33,39	33,04	33,59	29M	4.594
25/09/2026	-0,63%	-0,21	33,35	33,42	33,12	33,69	30M	4.788
24/09/2026	-1,41%	-0,48	33,56	33,90	33,50	34,05	43M	6.463
23/09/2026	-2,21%	-0,77	34,04	34,64	33,83	34,80	41M	6.047
22/09/2026	-1,53%	-0,54	34,81	35,21	34,49	35,21	27M	3.947
21/09/2026	2,43%	0,84	35,35	34,66	34,53	35,62	63M	7.843
18/09/2026	1,17%	0,40	34,51	34,08	33,89	35,00	153M	8.695
17/09/2026	0,03%	0,01	34,11	34,29	33,80	34,33	82M	3.836
16/09/2026	-0,73%	-0,25	34,10	34,33	33,64	34,33	44M	6.084
15/09/2026	-1,12%	-0,39	34,35	34,82	34,30	35,00	30M	3.500
14/09/2026	0,52%	0,18	34,74	34,42	33,88	35,13	41M	5.654
11/09/2026	-3,49%	-1,25	34,56	35,68	34,23	35,79	74M	7.948
10/09/2026	2,08%	0,73	35,81	35,11	34,70	35,90	46M	6.038
09/09/2026	-3,12%	-1,13	35,08	35,90	35,01	36,45	36M	5.182
08/09/2026	3,61%	1,26	36,21	35,16	35,12	36,31	32M	3.722
04/09/2026	-1,58%	-0,56	34,95	35,35	34,52	35,53	42M	4.273
03/09/2026	1,49%	0,52	35,51	35,20	34,85	35,67	44M	5.461
02/09/2026	4,01%	1,35	34,99	33,74	33,52	35,01	69M	8.206
01/09/2026	0,36%	0,12	33,64	33,63	33,12	33,83	106M	7.265
31/08/2026	0,96%	0,32	33,52	33,50	33,17	33,77	37M	3.627
28/08/2026	-0,48%	-0,16	33,20	33,38	32,86	33,54	20M	3.128
27/08/2026	0,30%	0,10	33,36	33,31	33,15	33,85	35M	6.142
26/08/2026	-1,16%	-0,39	33,26	33,65	33,10	33,81	56M	9.702
25/08/2026	1,36%	0,45	33,65	33,20	33,20	33,80	47M	7.925
24/08/2026	-0,09%	-0,03	33,20	33,21	32,59	33,64	38M	7.188
21/08/2026	0,24%	0,08	33,23	33,24	32,77	33,41	61M	6.692
20/08/2026	3,40%	1,09	33,15	31,90	31,49	33,25	95M	11.322
19/08/2026	0,38%	0,12	32,06	32,45	31,42	32,45	38M	5.749
18/08/2026	-2,05%	-0,67	31,94	32,60	31,94	32,74	29M	4.498
17/08/2026	-0,06%	-0,02	32,61	32,48	32,20	33,33	47M	6.717
14/08/2026	2,48%	0,79	32,63	31,73	31,52	33,58	86M	12.462
13/08/2026	1,24%	0,39	31,84	31,37	31,13	32,29	63M	8.319
12/08/2026	-0,32%	-0,10	31,45	31,91	31,45	32,17	58M	7.331
11/08/2026	-5,43%	-1,81	31,55	33,27	31,50	33,34	57M	8.440
10/08/2026	-2,00%	-0,68	33,36	34,18	33,36	34,18	31M	4.234
07/08/2026	-2,27%	-0,79	34,04	34,84	33,99	34,97	22M	3.604
06/08/2026	0,06%	0,02	34,83	34,74	34,40	34,99	32M	4.771
05/08/2026	-1,33%	-0,47	34,81	35,30	34,81	35,79	25M	4.031
04/08/2026	-0,95%	-0,34	35,28	35,86	35,24	36,34	36M	5.255
03/08/2026	-1,68%	-0,61	35,62	36,38	35,41	36,76	57M	3.510
31/07/2026	-0,30%	-0,11	36,23	36,47	35,97	36,67	14M	2.201
30/07/2026	2,66%	0,94	36,34	35,35	35,33	36,60	22M	3.393
29/07/2026	-2,26%	-0,82	35,40	36,16	35,40	36,20	27M	4.018
28/07/2026	-1,42%	-0,52	36,22	36,99	36,22	37,40	28M	2.657
27/07/2026	0,96%	0,35	36,74	36,53	36,21	36,81	27M	3.511
24/07/2026	-0,22%	-0,08	36,39	36,31	35,97	36,39	15M	2.092
23/07/2026	-1,11%	-0,41	36,47	36,66	36,28	36,82	20M	2.350
22/07/2026	1,99%	0,72	36,88	36,21	36,12	37,25	16M	1.886
21/07/2026	-1,18%	-0,43	36,16	36,48	35,90	36,60	38M	4.967
20/07/2026	-1,48%	-0,55	36,59	37,22	36,48	37,51	30M	1.868
17/07/2026	-0,24%	-0,09	37,14	37,31	36,96	37,41	73M	3.295
16/07/2026	-0,08%	-0,03	37,23	37,26	36,72	37,67	31M	3.806
15/07/2026	-0,45%	-0,17	37,26	37,43	36,95	37,68	28M	3.765
14/07/2026	1,16%	0,43	37,43	37,06	37,06	37,71	32M	3.579
13/07/2026	-2,25%	-0,85	37,00	37,74	37,00	38,00	30M	3.601
10/07/2026	2,35%	0,87	37,85	37,29	37,28	37,96	28M	3.082
09/07/2026	2,07%	0,75	36,98	36,23	35,90	37,19	26M	3.113
08/07/2026	0,14%	0,05	36,23	36,09	35,77	36,35	29M	4.178
07/07/2026	0,25%	0,09	36,18	36,10	35,87	36,78	45M	7.035
06/07/2026	-2,56%	-0,95	36,09	36,95	35,92	37,02	51M	6.666
03/07/2026	-1,96%	-0,74	37,04	37,67	37,04	37,91	23M	3.750
02/07/2026	1,26%	0,47	37,78	37,32	37,32	38,14	59M	8.607
01/07/2026	0,67%	0,25	37,31	36,91	36,46	38,07	50M	6.111
30/06/2026	-1,72%	-0,65	37,06	37,64	36,97	37,90	55M	7.836
29/06/2026	0,69%	0,26	37,71	37,40	37,04	37,81	21M	2.206
26/06/2026	-0,32%	-0,12	37,45	37,42	36,94	37,85	55M	5.996
25/06/2026	0,97%	0,36	37,57	36,91	36,71	37,97	93M	9.788
24/06/2026	-4,15%	-1,61	37,21	38,42	36,97	38,42	74M	8.459
23/06/2026	1,81%	0,69	38,82	37,83	37,70	39,08	54M	7.307
22/06/2026	3,47%	1,28	38,13	36,85	36,76	38,13	40M	5.616
19/06/2026	-2,31%	-0,87	36,85	37,71	36,85	37,98	40M	2.078
18/06/2026	0,72%	0,27	37,72	37,49	37,33	38,00	21M	2.373
17/06/2026	-1,40%	-0,53	37,45	37,80	37,45	38,44	42M	5.625
16/06/2026	-1,20%	-0,46	37,98	38,10	37,97	38,71	42M	5.340
15/06/2026	0,13%	0,05	38,44	38,81	38,16	39,08	75M	6.434
12/06/2026	0,03%	0,01	38,39	37,97	37,92	38,70	40M	4.345
11/06/2026	3,17%	1,18	38,38	37,34	37,09	38,38	49M	6.187
10/06/2026	-0,11%	-0,04	37,20	37,07	36,74	37,38	177M	5.435
09/06/2026	1,20%	0,44	37,24	37,28	36,66	37,38	62M	7.623
08/06/2026	-0,41%	-0,15	36,80	36,84	36,69	37,24	40M	4.520
05/06/2026	-0,81%	-0,30	36,95	37,50	36,10	38,08	71M	9.662
03/06/2026	0,03%	0,01	37,25	36,99	36,97	37,82	59M	7.776
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	-	-	45,26	45,25	44,52	45,61	110M	9.127

Date,Open,High,Low,Close,Volume
16-Oct-26,39.51,40.00,38.46,40.00,168543625
15-Oct-26,40.57,40.57,39.17,39.42,73587608
14-Oct-26,41.12,41.28,39.53,40.90,86977672
13-Oct-26,43.64,44.07,41.01,41.30,151635934
09-Oct-26,42.91,45.94,42.91,45.07,243539712
08-Oct-26,41.59,43.90,41.31,43.05,168824032
07-Oct-26,38.51,42.80,38.25,41.97,188407397
06-Oct-26,37.82,39.12,37.82,38.52,87103546
05-Oct-26,36.09,39.20,35.98,37.81,156493270
02-Oct-26,33.93,35.25,33.61,35.21,71790833
01-Oct-26,33.21,33.73,32.39,33.59,52722420
30-Sep-26,33.34,33.68,33.01,33.01,52141364
29-Sep-26,33.11,33.23,32.76,32.94,34263674
28-Sep-26,33.39,33.59,33.04,33.04,29257601
25-Sep-26,33.42,33.69,33.12,33.35,30058086
24-Sep-26,33.90,34.05,33.50,33.56,42756045
23-Sep-26,34.64,34.80,33.83,34.04,41455669
22-Sep-26,35.21,35.21,34.49,34.81,27147631
21-Sep-26,34.66,35.62,34.53,35.35,62812574
18-Sep-26,34.08,35.00,33.89,34.51,152802832
17-Sep-26,34.29,34.33,33.80,34.11,81596828
16-Sep-26,34.33,34.33,33.64,34.10,43965058
15-Sep-26,34.82,35.00,34.30,34.35,29629121
14-Sep-26,34.42,35.13,33.88,34.74,41102232
11-Sep-26,35.68,35.79,34.23,34.56,73731390
10-Sep-26,35.11,35.90,34.70,35.81,46337059
09-Sep-26,35.90,36.45,35.01,35.08,36230619
08-Sep-26,35.16,36.31,35.12,36.21,32339994
04-Sep-26,35.35,35.53,34.52,34.95,41625194
03-Sep-26,35.20,35.67,34.85,35.51,43981948
02-Sep-26,33.74,35.01,33.52,34.99,68737712
01-Sep-26,33.63,33.83,33.12,33.64,105671672
31-Aug-26,33.50,33.77,33.17,33.52,36862187
28-Aug-26,33.38,33.54,32.86,33.20,19763047
27-Aug-26,33.31,33.85,33.15,33.36,34819827
26-Aug-26,33.65,33.81,33.10,33.26,55760200
25-Aug-26,33.20,33.80,33.20,33.65,47080733
24-Aug-26,33.21,33.64,32.59,33.20,37567814
21-Aug-26,33.24,33.41,32.77,33.23,61004518
20-Aug-26,31.90,33.25,31.49,33.15,95389215
19-Aug-26,32.45,32.45,31.42,32.06,38495159
18-Aug-26,32.60,32.74,31.94,31.94,29182019
17-Aug-26,32.48,33.33,32.20,32.61,46573938
14-Aug-26,31.73,33.58,31.52,32.63,86016912
13-Aug-26,31.37,32.29,31.13,31.84,62750230
12-Aug-26,31.91,32.17,31.45,31.45,58322663
11-Aug-26,33.27,33.34,31.50,31.55,57305410
10-Aug-26,34.18,34.18,33.36,33.36,30909508
07-Aug-26,34.84,34.97,33.99,34.04,22370628
06-Aug-26,34.74,34.99,34.40,34.83,32190773
05-Aug-26,35.30,35.79,34.81,34.81,25322363
04-Aug-26,35.86,36.34,35.24,35.28,35881397
03-Aug-26,36.38,36.76,35.41,35.62,56976092
31-Jul-26,36.47,36.67,35.97,36.23,14273942
30-Jul-26,35.35,36.60,35.33,36.34,21598728
29-Jul-26,36.16,36.20,35.40,35.40,26694935
28-Jul-26,36.99,37.40,36.22,36.22,27817429
27-Jul-26,36.53,36.81,36.21,36.74,27249629
24-Jul-26,36.31,36.39,35.97,36.39,15418129
23-Jul-26,36.66,36.82,36.28,36.47,19789621
22-Jul-26,36.21,37.25,36.12,36.88,16440046
21-Jul-26,36.48,36.60,35.90,36.16,38319903
20-Jul-26,37.22,37.51,36.48,36.59,30286878
17-Jul-26,37.31,37.41,36.96,37.14,73346674
16-Jul-26,37.26,37.67,36.72,37.23,31425463
15-Jul-26,37.43,37.68,36.95,37.26,27668357
14-Jul-26,37.06,37.71,37.06,37.43,31559563
13-Jul-26,37.74,38.00,37.00,37.00,29962927
10-Jul-26,37.29,37.96,37.28,37.85,27748160
09-Jul-26,36.23,37.19,35.90,36.98,25741214
08-Jul-26,36.09,36.35,35.77,36.23,29031762
07-Jul-26,36.10,36.78,35.87,36.18,44591591
06-Jul-26,36.95,37.02,35.92,36.09,50781779
03-Jul-26,37.67,37.91,37.04,37.04,22825044
02-Jul-26,37.32,38.14,37.32,37.78,58938265
01-Jul-26,36.91,38.07,36.46,37.31,50258087
30-Jun-26,37.64,37.90,36.97,37.06,55278260
29-Jun-26,37.40,37.81,37.04,37.71,20654379
26-Jun-26,37.42,37.85,36.94,37.45,54665077
25-Jun-26,36.91,37.97,36.71,37.57,92902273
24-Jun-26,38.42,38.42,36.97,37.21,73558109
23-Jun-26,37.83,39.08,37.70,38.82,54245978
22-Jun-26,36.85,38.13,36.76,38.13,40410965
19-Jun-26,37.71,37.98,36.85,36.85,40276503
18-Jun-26,37.49,38.00,37.33,37.72,21123185
17-Jun-26,37.80,38.44,37.45,37.45,41727515
16-Jun-26,38.10,38.71,37.97,37.98,42110335
15-Jun-26,38.81,39.08,38.16,38.44,74909373
12-Jun-26,37.97,38.70,37.92,38.39,40187063
11-Jun-26,37.34,38.38,37.09,38.38,48972708
10-Jun-26,37.07,37.38,36.74,37.20,176693272
09-Jun-26,37.28,37.38,36.66,37.24,62291854
08-Jun-26,36.84,37.24,36.69,36.80,39822123
05-Jun-26,37.50,38.08,36.10,36.95,70955365
03-Jun-26,36.99,37.82,36.97,37.25,59196270
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

*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