Cotação atual, histórico e gráfico do papel: SAPR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 1,81% | 0,31 | 17,46 | 17,34 | 16,98 | 17,46 | 235K | 112 |
| 15/10/2019 | -1,72% | -0,30 | 17,15 | 17,50 | 17,15 | 17,50 | 229K | 109 |
| 14/10/2019 | 2,17% | 0,37 | 17,45 | 17,38 | 17,24 | 17,59 | 178K | 67 |
| 11/10/2019 | 0,12% | 0,02 | 17,08 | 16,93 | 16,93 | 17,57 | 234K | 89 |
| 10/10/2019 | 1,67% | 0,28 | 17,06 | 16,84 | 16,78 | 17,35 | 375K | 169 |
| 09/10/2019 | -0,12% | -0,02 | 16,78 | 17,19 | 16,78 | 17,27 | 385K | 147 |
| 08/10/2019 | 1,20% | 0,20 | 16,80 | 16,89 | 16,51 | 17,20 | 347K | 162 |
| 07/10/2019 | -4,98% | -0,87 | 16,60 | 17,11 | 16,60 | 17,34 | 503K | 214 |
| 04/10/2019 | 2,28% | 0,39 | 17,47 | 17,08 | 17,05 | 17,49 | 208K | 88 |
| 03/10/2019 | 0,23% | 0,04 | 17,08 | 17,17 | 16,70 | 17,58 | 512K | 217 |
| 02/10/2019 | -4,48% | -0,80 | 17,04 | 17,66 | 16,98 | 17,66 | 818K | 338 |
| 01/10/2019 | 1,48% | 0,26 | 17,84 | 18,12 | 17,72 | 18,12 | 147K | 67 |
| 30/09/2019 | 1,68% | 0,29 | 17,58 | 17,67 | 17,54 | 17,90 | 230K | 70 |
| 27/09/2019 | -1,87% | -0,33 | 17,29 | 17,69 | 17,19 | 17,89 | 374K | 141 |
| 26/09/2019 | 0,46% | 0,08 | 17,62 | 17,83 | 17,32 | 17,91 | 175K | 62 |
| 25/09/2019 | -3,09% | -0,56 | 17,54 | 18,38 | 17,45 | 18,38 | 584K | 245 |
| 24/09/2019 | 2,20% | 0,39 | 18,10 | 18,15 | 17,50 | 18,25 | 589K | 245 |
| 23/09/2019 | -5,70% | -1,07 | 17,71 | 19,05 | 17,68 | 19,05 | 1M | 479 |
| 20/09/2019 | -1,73% | -0,33 | 18,78 | 19,12 | 18,78 | 19,16 | 148K | 72 |
| 19/09/2019 | 0,05% | 0,01 | 19,11 | 19,00 | 19,00 | 19,20 | 34K | 14 |
| 18/09/2019 | 1,87% | 0,35 | 19,10 | 19,41 | 18,94 | 19,41 | 69K | 32 |
| 17/09/2019 | -0,53% | -0,10 | 18,75 | 19,32 | 18,75 | 19,45 | 293K | 77 |
| 16/09/2019 | -1,05% | -0,20 | 18,85 | 19,00 | 18,85 | 19,24 | 154K | 62 |
| 13/09/2019 | -1,30% | -0,25 | 19,05 | 19,31 | 19,05 | 19,33 | 168K | 73 |
| 12/09/2019 | -1,23% | -0,24 | 19,30 | 19,36 | 19,10 | 19,58 | 229K | 73 |
| 11/09/2019 | 2,73% | 0,52 | 19,54 | 18,90 | 18,70 | 19,67 | 223K | 82 |
| 10/09/2019 | -0,68% | -0,13 | 19,02 | 19,45 | 18,81 | 19,60 | 241K | 99 |
| 09/09/2019 | -6,36% | -1,30 | 19,15 | 20,48 | 19,12 | 20,48 | 549K | 195 |
| 06/09/2019 | 0,25% | 0,05 | 20,45 | 20,26 | 20,04 | 20,45 | 114K | 43 |
| 05/09/2019 | 1,29% | 0,26 | 20,40 | 20,37 | 20,00 | 20,68 | 173K | 59 |
| 04/09/2019 | 0,35% | 0,07 | 20,14 | 20,70 | 19,90 | 20,70 | 828K | 254 |
| 03/09/2019 | -2,10% | -0,43 | 20,07 | 20,31 | 20,05 | 20,39 | 208K | 79 |
| 02/09/2019 | -4,87% | -1,05 | 20,50 | 21,02 | 20,50 | 21,05 | 371K | 131 |
| 30/08/2019 | 1,46% | 0,31 | 21,55 | 20,85 | 20,63 | 21,94 | 328K | 78 |
| 29/08/2019 | 2,56% | 0,53 | 21,24 | 20,71 | 20,08 | 21,25 | 454K | 142 |
| 28/08/2019 | 4,07% | 0,81 | 20,71 | 19,95 | 19,55 | 20,71 | 396K | 127 |
| 27/08/2019 | 6,53% | 1,22 | 19,90 | 19,15 | 19,15 | 19,90 | 179K | 63 |
| 26/08/2019 | -2,61% | -0,50 | 18,68 | 18,86 | 18,68 | 19,28 | 101K | 36 |
| 23/08/2019 | -1,24% | -0,24 | 19,18 | 19,27 | 18,90 | 19,28 | 126K | 49 |
| 22/08/2019 | -0,82% | -0,16 | 19,42 | 19,58 | 19,42 | 19,58 | 439K | 54 |
| 21/08/2019 | 3,05% | 0,58 | 19,58 | 19,13 | 18,82 | 19,58 | 198K | 60 |
| 20/08/2019 | 0,00% | 0,00 | 19,00 | 18,60 | 18,60 | 19,90 | 63K | 26 |
| 19/08/2019 | 1,06% | 0,20 | 19,00 | 19,39 | 18,56 | 19,39 | 115K | 50 |
| 16/08/2019 | 2,23% | 0,41 | 18,80 | 18,40 | 18,39 | 19,95 | 285K | 110 |
| 15/08/2019 | -7,77% | -1,55 | 18,39 | 20,17 | 18,31 | 20,34 | 490K | 200 |
| 14/08/2019 | -2,78% | -0,57 | 19,94 | 20,75 | 19,84 | 20,75 | 412K | 146 |
| 13/08/2019 | 0,20% | 0,04 | 20,51 | 20,83 | 20,47 | 21,08 | 187K | 74 |
| 12/08/2019 | -1,59% | -0,33 | 20,47 | 21,20 | 20,30 | 21,20 | 207K | 72 |
| 09/08/2019 | -2,12% | -0,45 | 20,80 | 21,15 | 20,76 | 21,40 | 414K | 151 |
| 08/08/2019 | 0,71% | 0,15 | 21,25 | 21,00 | 20,85 | 21,25 | 236K | 75 |
| 07/08/2019 | 1,34% | 0,28 | 21,10 | 21,12 | 20,50 | 21,40 | 97K | 40 |
| 06/08/2019 | -0,86% | -0,18 | 20,82 | 20,69 | 20,67 | 21,40 | 435K | 165 |
| 05/08/2019 | -0,43% | -0,09 | 21,00 | 21,10 | 19,50 | 21,21 | 264K | 83 |
| 02/08/2019 | 0,52% | 0,11 | 21,09 | 20,99 | 20,75 | 21,24 | 438K | 156 |
| 01/08/2019 | -3,09% | -0,67 | 20,98 | 21,90 | 20,81 | 22,34 | 689K | 243 |
| 31/07/2019 | -0,05% | -0,01 | 21,65 | 21,66 | 20,69 | 21,69 | 267K | 106 |
| 30/07/2019 | 1,74% | 0,37 | 21,66 | 21,32 | 21,21 | 21,68 | 324K | 101 |
| 29/07/2019 | 0,66% | 0,14 | 21,29 | 21,15 | 20,94 | 21,32 | 149K | 56 |
| 26/07/2019 | 3,93% | 0,80 | 21,15 | 20,50 | 20,47 | 21,30 | 439K | 163 |
| 25/07/2019 | -0,59% | -0,12 | 20,35 | 20,79 | 19,52 | 20,79 | 721K | 315 |
| 24/07/2019 | -3,49% | -0,74 | 20,47 | 21,10 | 20,22 | 21,10 | 657K | 252 |
| 23/07/2019 | -0,19% | -0,04 | 21,21 | 21,28 | 21,02 | 21,32 | 610K | 207 |
| 22/07/2019 | -4,02% | -0,89 | 21,25 | 21,85 | 21,21 | 22,32 | 592K | 235 |
| 19/07/2019 | -3,53% | -0,81 | 22,14 | 22,95 | 21,75 | 23,23 | 164K | 68 |
| 18/07/2019 | 2,73% | 0,61 | 22,95 | 22,48 | 22,48 | 22,97 | 294K | 96 |
| 17/07/2019 | 2,81% | 0,61 | 22,34 | 21,99 | 21,70 | 22,50 | 332K | 104 |
| 16/07/2019 | 0,46% | 0,10 | 21,73 | 21,78 | 21,40 | 21,89 | 76K | 25 |
| 15/07/2019 | -1,68% | -0,37 | 21,63 | 22,12 | 21,57 | 22,12 | 242K | 104 |
| 12/07/2019 | -3,08% | -0,70 | 22,00 | 22,62 | 21,78 | 22,63 | 309K | 90 |
| 11/07/2019 | 1,98% | 0,44 | 22,70 | 22,26 | 21,53 | 22,87 | 406K | 113 |
| 10/07/2019 | -1,24% | -0,28 | 22,26 | 22,55 | 21,32 | 22,55 | 747K | 218 |
| 08/07/2019 | 5,52% | 1,18 | 22,54 | 21,36 | 21,36 | 22,93 | 663K | 222 |
| 05/07/2019 | -1,29% | -0,28 | 21,36 | 21,65 | 21,00 | 21,97 | 358K | 110 |
| 04/07/2019 | 1,26% | 0,27 | 21,64 | 21,31 | 21,29 | 21,64 | 255K | 72 |
| 03/07/2019 | 0,66% | 0,14 | 21,37 | 21,80 | 21,18 | 21,80 | 195K | 59 |
| 02/07/2019 | -2,17% | -0,47 | 21,23 | 21,80 | 21,23 | 22,02 | 244K | 82 |
| 01/07/2019 | 1,88% | 0,40 | 21,70 | 21,51 | 21,32 | 21,99 | 387K | 103 |
| 28/06/2019 | 0,61% | 0,13 | 21,30 | 21,51 | 21,05 | 21,77 | 547K | 214 |
| 27/06/2019 | 0,28% | 0,06 | 21,17 | 20,62 | 20,21 | 21,26 | 307K | 95 |
| 26/06/2019 | 0,48% | 0,10 | 21,11 | 21,07 | 20,16 | 21,15 | 568K | 173 |
| 25/06/2019 | -1,82% | -0,39 | 21,01 | 21,20 | 20,88 | 21,43 | 300K | 104 |
| 24/06/2019 | -0,88% | -0,19 | 21,40 | 21,12 | 20,95 | 21,80 | 503K | 157 |
| 21/06/2019 | 4,55% | 0,94 | 21,59 | 20,17 | 20,04 | 21,59 | 983K | 347 |
| 19/06/2019 | 1,98% | 0,40 | 20,65 | 20,50 | 20,00 | 20,66 | 265K | 88 |
| 18/06/2019 | -2,60% | -0,54 | 20,25 | 20,73 | 20,05 | 20,90 | 290K | 91 |
| 17/06/2019 | 1,56% | 0,32 | 20,79 | 20,44 | 20,14 | 20,97 | 458K | 119 |
| 14/06/2019 | 3,49% | 0,69 | 20,47 | 20,18 | 19,96 | 20,48 | 524K | 202 |
| 13/06/2019 | 5,21% | 0,98 | 19,78 | 19,00 | 18,90 | 19,85 | 499K | 189 |
| 12/06/2019 | -1,31% | -0,25 | 18,80 | 19,87 | 18,80 | 19,87 | 585K | 227 |
| 11/06/2019 | -1,80% | -0,35 | 19,05 | 19,60 | 19,04 | 20,30 | 514K | 190 |
| 10/06/2019 | -2,02% | -0,40 | 19,40 | 19,69 | 19,11 | 20,45 | 262K | 97 |
| 07/06/2019 | 0,25% | 0,05 | 19,80 | 19,89 | 19,11 | 20,17 | 464K | 156 |
| 06/06/2019 | -5,05% | -1,05 | 19,75 | 20,70 | 19,66 | 20,79 | 481K | 139 |
| 05/06/2019 | 4,00% | 0,80 | 20,80 | 20,12 | 19,85 | 20,86 | 849K | 310 |
| 04/06/2019 | 7,18% | 1,34 | 20,00 | 18,51 | 18,51 | 20,00 | 1M | 346 |
| 03/06/2019 | 6,02% | 1,06 | 18,66 | 17,59 | 17,26 | 19,03 | 712K | 276 |
| 31/05/2019 | 4,27% | 0,72 | 17,60 | 16,88 | 16,75 | 17,64 | 707K | 239 |
| 30/05/2019 | 4,20% | 0,68 | 16,88 | 16,31 | 16,31 | 16,99 | 478K | 163 |
| 29/05/2019 | -1,46% | -0,24 | 16,20 | 16,69 | 16,10 | 16,70 | 492K | 224 |
| 28/05/2019 | 2,69% | 0,43 | 16,44 | 16,00 | 16,00 | 16,81 | 439K | 166 |
| 27/05/2019 | -1,17% | -0,19 | 16,01 | 16,08 | 15,95 | 16,50 | 369K | 181 |
Date,Open,High,Low,Close,Volume
16-Oct-19,17.34,17.46,16.98,17.46,235018
15-Oct-19,17.50,17.50,17.15,17.15,229121
14-Oct-19,17.38,17.59,17.24,17.45,177834
11-Oct-19,16.93,17.57,16.93,17.08,233677
10-Oct-19,16.84,17.35,16.78,17.06,375085
09-Oct-19,17.19,17.27,16.78,16.78,385328
08-Oct-19,16.89,17.20,16.51,16.80,347022
07-Oct-19,17.11,17.34,16.60,16.60,503118
04-Oct-19,17.08,17.49,17.05,17.47,207554
03-Oct-19,17.17,17.58,16.70,17.08,512062
02-Oct-19,17.66,17.66,16.98,17.04,818158
01-Oct-19,18.12,18.12,17.72,17.84,146901
30-Sep-19,17.67,17.90,17.54,17.58,230273
27-Sep-19,17.69,17.89,17.19,17.29,374106
26-Sep-19,17.83,17.91,17.32,17.62,175096
25-Sep-19,18.38,18.38,17.45,17.54,583749
24-Sep-19,18.15,18.25,17.50,18.10,588530
23-Sep-19,19.05,19.05,17.68,17.71,1168188
20-Sep-19,19.12,19.16,18.78,18.78,147673
19-Sep-19,19.00,19.20,19.00,19.11,34386
18-Sep-19,19.41,19.41,18.94,19.10,69257
17-Sep-19,19.32,19.45,18.75,18.75,293212
16-Sep-19,19.00,19.24,18.85,18.85,153755
13-Sep-19,19.31,19.33,19.05,19.05,168318
12-Sep-19,19.36,19.58,19.10,19.30,228862
11-Sep-19,18.90,19.67,18.70,19.54,222705
10-Sep-19,19.45,19.60,18.81,19.02,240761
09-Sep-19,20.48,20.48,19.12,19.15,549159
06-Sep-19,20.26,20.45,20.04,20.45,113517
05-Sep-19,20.37,20.68,20.00,20.40,173311
04-Sep-19,20.70,20.70,19.90,20.14,827782
03-Sep-19,20.31,20.39,20.05,20.07,207879
02-Sep-19,21.02,21.05,20.50,20.50,371201
30-Aug-19,20.85,21.94,20.63,21.55,327650
29-Aug-19,20.71,21.25,20.08,21.24,453661
28-Aug-19,19.95,20.71,19.55,20.71,396468
27-Aug-19,19.15,19.90,19.15,19.90,178806
26-Aug-19,18.86,19.28,18.68,18.68,101183
23-Aug-19,19.27,19.28,18.90,19.18,125929
22-Aug-19,19.58,19.58,19.42,19.42,438527
21-Aug-19,19.13,19.58,18.82,19.58,198296
20-Aug-19,18.60,19.90,18.60,19.00,62510
19-Aug-19,19.39,19.39,18.56,19.00,115043
16-Aug-19,18.40,19.95,18.39,18.80,285354
15-Aug-19,20.17,20.34,18.31,18.39,489991
14-Aug-19,20.75,20.75,19.84,19.94,412380
13-Aug-19,20.83,21.08,20.47,20.51,186550
12-Aug-19,21.20,21.20,20.30,20.47,206947
09-Aug-19,21.15,21.40,20.76,20.80,414236
08-Aug-19,21.00,21.25,20.85,21.25,235600
07-Aug-19,21.12,21.40,20.50,21.10,96511
06-Aug-19,20.69,21.40,20.67,20.82,435370
05-Aug-19,21.10,21.21,19.50,21.00,264240
02-Aug-19,20.99,21.24,20.75,21.09,438091
01-Aug-19,21.90,22.34,20.81,20.98,688582
31-Jul-19,21.66,21.69,20.69,21.65,266948
30-Jul-19,21.32,21.68,21.21,21.66,324450
29-Jul-19,21.15,21.32,20.94,21.29,148693
26-Jul-19,20.50,21.30,20.47,21.15,438538
25-Jul-19,20.79,20.79,19.52,20.35,720592
24-Jul-19,21.10,21.10,20.22,20.47,657079
23-Jul-19,21.28,21.32,21.02,21.21,610212
22-Jul-19,21.85,22.32,21.21,21.25,591652
19-Jul-19,22.95,23.23,21.75,22.14,163669
18-Jul-19,22.48,22.97,22.48,22.95,293504
17-Jul-19,21.99,22.50,21.70,22.34,332414
16-Jul-19,21.78,21.89,21.40,21.73,75807
15-Jul-19,22.12,22.12,21.57,21.63,241534
12-Jul-19,22.62,22.63,21.78,22.00,308960
11-Jul-19,22.26,22.87,21.53,22.70,405541
10-Jul-19,22.55,22.55,21.32,22.26,747297
08-Jul-19,21.36,22.93,21.36,22.54,662706
05-Jul-19,21.65,21.97,21.00,21.36,357864
04-Jul-19,21.31,21.64,21.29,21.64,255361
03-Jul-19,21.80,21.80,21.18,21.37,194918
02-Jul-19,21.80,22.02,21.23,21.23,244228
01-Jul-19,21.51,21.99,21.32,21.70,386763
28-Jun-19,21.51,21.77,21.05,21.30,546556
27-Jun-19,20.62,21.26,20.21,21.17,306874
26-Jun-19,21.07,21.15,20.16,21.11,568341
25-Jun-19,21.20,21.43,20.88,21.01,300428
24-Jun-19,21.12,21.80,20.95,21.40,503451
21-Jun-19,20.17,21.59,20.04,21.59,982863
19-Jun-19,20.50,20.66,20.00,20.65,264570
18-Jun-19,20.73,20.90,20.05,20.25,289612
17-Jun-19,20.44,20.97,20.14,20.79,458238
14-Jun-19,20.18,20.48,19.96,20.47,524057
13-Jun-19,19.00,19.85,18.90,19.78,498711
12-Jun-19,19.87,19.87,18.80,18.80,584910
11-Jun-19,19.60,20.30,19.04,19.05,514366
10-Jun-19,19.69,20.45,19.11,19.40,262469
07-Jun-19,19.89,20.17,19.11,19.80,464031
06-Jun-19,20.70,20.79,19.66,19.75,481146
05-Jun-19,20.12,20.86,19.85,20.80,849379
04-Jun-19,18.51,20.00,18.51,20.00,1001870
03-Jun-19,17.59,19.03,17.26,18.66,711918
31-May-19,16.88,17.64,16.75,17.60,707252
30-May-19,16.31,16.99,16.31,16.88,477964
29-May-19,16.69,16.70,16.10,16.20,491783
28-May-19,16.00,16.81,16.00,16.44,438857
27-May-19,16.08,16.50,15.95,16.01,369335
24-May-19,15.86,16.30,15.86,16.20,369335
23-May-19,16.98,17.19,15.71,15.80,369335
22-May-19,17.96,18.18,16.83,16.86,369335
21-May-19,18.54,18.54,17.71,17.71,369335
20-May-19,18.01,18.50,17.63,18.48,369335
17-May-19,17.94,18.29,17.66,17.70,369335
16-May-19,18.60,18.70,17.45,17.55,369335
15-May-19,18.41,19.35,18.11,18.15,369335
14-May-19,19.51,19.51,18.21,18.85,369335
13-May-19,20.16,20.49,19.31,20.49,369335
10-May-19,20.80,20.80,20.30,20.30,369335
09-May-19,21.25,21.25,20.63,20.80,369335
08-May-19,21.62,21.70,21.00,21.11,369335
07-May-19,21.25,21.70,20.80,21.53,369335
06-May-19,21.10,21.80,20.80,20.85,369335
03-May-19,20.99,21.15,20.15,20.80,369335
02-May-19,21.47,21.69,20.24,20.38,369335
30-Apr-19,21.37,21.75,21.06,21.08,369335
29-Apr-19,21.59,21.59,20.92,21.37,369335
26-Apr-19,21.31,21.60,21.15,21.59,369335
25-Apr-19,20.36,21.50,20.31,21.00,369335
24-Apr-19,21.27,21.70,20.26,20.26,369335
23-Apr-19,21.30,21.57,20.33,20.71,369335
22-Apr-19,22.30,22.30,21.70,21.74,369335
18-Apr-19,22.17,22.17,21.52,22.15,369335
17-Apr-19,21.89,22.00,21.00,22.00,369335
16-Apr-19,20.58,22.34,20.58,21.73,369335
15-Apr-19,20.29,20.60,20.12,20.58,369335
12-Apr-19,20.37,20.48,19.74,20.20,369335
11-Apr-19,19.97,20.35,19.47,20.35,369335
10-Apr-19,19.87,20.50,19.18,19.76,369335
09-Apr-19,19.80,19.80,19.26,19.60,369335
08-Apr-19,19.82,19.89,19.31,19.79,369335
*exoneração de responsabilidade