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
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	-	-	37,24	37,28	36,66	37,38	62M	7.623

Date,Open,High,Low,Close,Volume
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

*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