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: SAPR3

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
29/05/20200,34%0,025,825,995,826,00700K348
28/05/2020-2,19%-0,135,805,855,796,05811K423
27/05/20205,70%0,325,935,615,615,991M835
26/05/20201,45%0,085,615,615,615,98907K558
25/05/20207,59%0,395,535,205,095,531M663
22/05/20200,98%0,055,145,104,975,15360K283
21/05/20203,88%0,195,094,954,905,09587K332
20/05/20202,08%0,104,904,904,624,99857K802
19/05/2020-1,03%-0,054,804,994,745,03612K428
18/05/2020-2,02%-0,104,854,964,795,02955K972
15/05/20205,32%0,254,954,904,624,95283K253
14/05/2020-0,21%-0,014,704,714,554,80468K351
13/05/2020-5,04%-0,254,715,044,675,061M1.222
12/05/2020-3,50%-0,184,965,154,915,30543K571
11/05/2020-2,10%-0,115,145,325,015,35820K815
08/05/20200,57%0,035,255,325,205,68841K626
07/05/2020-2,43%-0,135,225,405,225,60447K300
06/05/2020-4,46%-0,255,355,315,315,59367K239
05/05/2020-0,88%-0,055,605,605,265,77905K548
04/05/20209,92%0,515,655,205,005,652M1.080
30/04/2020-6,88%-0,385,145,525,145,52415K330
29/04/20201,85%0,105,525,485,355,68465K366
28/04/20204,23%0,225,425,305,305,44456K417
27/04/20206,34%0,315,204,954,955,20554K444
24/04/2020-5,96%-0,314,895,104,805,201M1.164
23/04/20200,00%0,005,205,445,205,50512K531
22/04/20202,97%0,155,205,055,055,45862K801
20/04/20201,00%0,055,055,104,965,11376K321
17/04/2020-0,99%-0,055,005,355,005,35745K662
16/04/2020-2,51%-0,135,055,375,055,37452K352
15/04/2020-2,26%-0,125,185,105,035,35653K696
14/04/20200,95%0,055,305,285,235,50624K421
13/04/20202,34%0,125,255,355,005,35651K586
09/04/2020-0,39%-0,025,135,154,925,261M727
08/04/20206,85%0,335,154,954,715,15661K556
07/04/202010,55%0,464,824,614,614,961M828
06/04/20203,81%0,164,364,604,364,821M767
03/04/2020-6,67%-0,304,204,554,154,571M1.138
02/04/2020-7,02%-0,344,504,904,504,991M1.149
01/04/2020-0,21%-0,014,844,904,564,95559K518
31/03/2020-3,58%-0,184,855,374,765,381M1.195
30/03/2020-65,50%-9,555,035,604,955,802M1.393
27/03/20205,27%0,7314,5813,8612,9314,93998K356
26/03/202010,80%1,3513,8512,5012,3514,501M532
25/03/20202,29%0,2812,5012,4512,0812,672M1.096
24/03/2020-1,37%-0,1712,2212,9012,2113,081M749
23/03/2020-6,14%-0,8112,3913,2611,0113,971M926
20/03/20201,07%0,1413,2015,0613,2015,061M486
19/03/20204,40%0,5513,0612,4412,1514,261M710
18/03/2020-21,32%-3,3912,5115,6012,5116,013M1.292
17/03/20203,18%0,4915,9016,0015,3116,64862K405
16/03/2020-11,59%-2,0215,4116,6415,4016,781M475
13/03/20204,37%0,7317,4318,0016,4718,001M395
12/03/2020-9,49%-1,7516,7017,0015,1217,071M548
11/03/2020-7,24%-1,4418,4518,7317,7119,99818K277
10/03/202010,50%1,8919,8918,5018,5019,90858K277
09/03/2020-15,81%-3,3818,0019,9917,6119,992M647
06/03/2020-3,21%-0,7121,3821,7820,2022,00707K215
05/03/2020-0,50%-0,1122,0922,9021,4022,901M498
04/03/20201,65%0,3622,2021,7921,5823,002M461
03/03/20202,87%0,6121,8421,2321,1822,05976K326
02/03/20202,46%0,5121,2321,0421,0421,99546K182
28/02/2020-2,95%-0,6320,7220,9019,7421,401M461
27/02/2020-3,57%-0,7921,3522,0021,0523,15531K185
26/02/2020-7,67%-1,8422,1422,1021,0023,301M472
21/02/20204,31%0,9923,9822,9822,0823,98758K236
20/02/2020-0,04%-0,0122,9923,0022,7523,19564K188
19/02/20206,73%1,4523,0022,0521,7723,001M405
18/02/2020-2,05%-0,4521,5521,9621,5522,15461K169
17/02/20201,15%0,2522,0021,4621,4122,00404K123
14/02/2020-0,46%-0,1021,7521,7621,5321,98587K186
13/02/20202,68%0,5721,8521,0620,6721,87872K339
12/02/20200,38%0,0821,2821,4921,1021,99482K151
11/02/20200,95%0,2021,2020,6520,5822,70608K165
10/02/2020-5,79%-1,2921,0022,3520,8322,671M350
07/02/20208,68%1,7822,2921,0220,9022,422M661
06/02/2020-2,89%-0,6120,5121,6320,4821,64763K228
05/02/2020-4,00%-0,8821,1222,0621,1222,281M364
04/02/20201,34%0,2922,0021,9621,7822,14257K93
03/02/2020-1,32%-0,2921,7122,0021,0422,31933K243
31/01/2020-0,18%-0,0422,0021,7020,8022,00633K229
30/01/2020-1,61%-0,3622,0422,4021,1622,74932K311
29/01/2020-1,10%-0,2522,4023,1622,4023,35561K173
28/01/2020-2,45%-0,5722,6523,3822,4323,471M320
27/01/2020-3,29%-0,7923,2223,9823,2224,401M264
24/01/20203,58%0,8324,0124,0123,8024,481M249
23/01/20201,89%0,4323,1823,4323,0023,991M363
22/01/2020-2,99%-0,7022,7523,0922,6323,511M355
21/01/20204,78%1,0723,4522,3822,3823,452M447
20/01/20200,58%0,1322,3822,2421,9522,62570K141
17/01/20203,25%0,7022,2521,4821,2122,681M438
16/01/20200,75%0,1621,5521,4020,9921,601M324
15/01/20203,83%0,7921,3920,9220,7021,391M384
14/01/2020-1,81%-0,3820,6020,6920,2920,96556K212
13/01/20201,84%0,3820,9820,6020,4720,98770K254
10/01/2020-0,43%-0,0920,6020,6920,4320,90963K306
09/01/20200,34%0,0720,6920,6620,1720,851M316
08/01/20200,10%0,0220,6220,4520,1020,742M519
07/01/20200,15%0,0320,6020,1919,6320,672M571
06/01/20205,38%1,0520,5719,4918,7720,896M2.185
03/01/20206,38%1,1719,5218,2518,0019,696M1.871
02/01/20205,46%0,9518,3517,5017,4518,353M638
30/12/20191,16%0,2017,4017,5017,1617,582M602
27/12/20190,82%0,1417,2017,1617,1117,353M968
26/12/20191,25%0,2117,0616,9216,9117,203M1.301
23/12/2019-0,88%-0,1516,8516,9616,8517,102M1.112
20/12/20191,80%0,3017,0016,8116,7217,00953K280
19/12/2019-0,06%-0,0116,7016,7316,6516,882M925
18/12/2019-0,24%-0,0416,7116,8816,7017,002M745
17/12/2019-0,36%-0,0616,7516,8116,7317,142M981
16/12/20190,36%0,0616,8116,8516,6017,204M1.756
13/12/2019-1,41%-0,2416,7517,0916,7517,093M1.135
12/12/2019-0,99%-0,1716,9917,2016,9517,302M1.033
11/12/2019-0,81%-0,1417,1617,3017,1617,43980K396
10/12/20190,35%0,0617,3017,3617,1517,39453K170
09/12/2019-0,75%-0,1317,2417,4017,2417,48946K420
06/12/20191,94%0,3317,3717,0417,0317,37829K186
05/12/20190,53%0,0917,0416,9916,9817,24843K278
04/12/2019-1,17%-0,2016,9517,1516,9517,15938K361
03/12/20190,88%0,1517,1517,0116,9517,18293K134
02/12/2019-1,96%-0,3417,0017,3417,0017,401M489
29/11/20191,76%0,3017,3417,3017,1017,38306K95
28/11/2019-0,93%-0,1617,0417,1517,0017,18662K262
27/11/20190,23%0,0417,2017,2917,1317,39185K41
26/11/2019-1,27%-0,2217,1617,5017,1017,50381K161
25/11/2019-1,92%-0,3417,3817,8017,3117,97576K270
22/11/20190,68%0,1217,7217,6517,6117,77249K117
21/11/20190,00%0,0017,6017,5517,5017,75399K147
19/11/20191,27%0,2217,6017,7017,4617,70132K70
18/11/20193,27%0,5517,3817,0717,0617,76350K138
14/11/2019-0,71%-0,1216,8317,1016,8317,36677K263
13/11/2019-1,74%-0,3016,9517,1116,8917,40716K329
12/11/2019-1,20%-0,2117,2517,6017,0717,94727K313
11/11/2019--17,4617,5117,2117,62219K105


*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