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 |
| 16/08/2019 | 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 |
| 24/05/2019 | 2,53% | 0,40 | 16,20 | 15,86 | 15,86 | 16,30 | 323K | 128 |
| 23/05/2019 | -6,29% | -1,06 | 15,80 | 16,98 | 15,71 | 17,19 | 2M | 794 |
| 22/05/2019 | -4,80% | -0,85 | 16,86 | 17,96 | 16,83 | 18,18 | 850K | 355 |
| 21/05/2019 | -4,17% | -0,77 | 17,71 | 18,54 | 17,71 | 18,54 | 563K | 224 |
| 20/05/2019 | 4,41% | 0,78 | 18,48 | 18,01 | 17,63 | 18,50 | 231K | 83 |
| 17/05/2019 | 0,85% | 0,15 | 17,70 | 17,94 | 17,66 | 18,29 | 158K | 59 |
| 16/05/2019 | -3,31% | -0,60 | 17,55 | 18,60 | 17,45 | 18,70 | 327K | 96 |
| 15/05/2019 | -3,71% | -0,70 | 18,15 | 18,41 | 18,11 | 19,35 | 446K | 162 |
| 14/05/2019 | -8,00% | -1,64 | 18,85 | 19,51 | 18,21 | 19,51 | 2M | 569 |
| 13/05/2019 | 0,94% | 0,19 | 20,49 | 20,16 | 19,31 | 20,49 | 264K | 85 |
| 10/05/2019 | -2,40% | -0,50 | 20,30 | 20,80 | 20,30 | 20,80 | 200K | 84 |
| 09/05/2019 | -1,47% | -0,31 | 20,80 | 21,25 | 20,63 | 21,25 | 337K | 115 |
| 08/05/2019 | -1,95% | -0,42 | 21,11 | 21,62 | 21,00 | 21,70 | 383K | 125 |
| 07/05/2019 | 3,26% | 0,68 | 21,53 | 21,25 | 20,80 | 21,70 | 376K | 139 |
| 06/05/2019 | 0,24% | 0,05 | 20,85 | 21,10 | 20,80 | 21,80 | 438K | 137 |
| 03/05/2019 | 2,06% | 0,42 | 20,80 | 20,99 | 20,15 | 21,15 | 282K | 88 |
| 02/05/2019 | -3,32% | -0,70 | 20,38 | 21,47 | 20,24 | 21,69 | 299K | 84 |
| 30/04/2019 | -1,36% | -0,29 | 21,08 | 21,37 | 21,06 | 21,75 | 111K | 38 |
| 29/04/2019 | -1,02% | -0,22 | 21,37 | 21,59 | 20,92 | 21,59 | 118K | 42 |
| 26/04/2019 | 2,81% | 0,59 | 21,59 | 21,31 | 21,15 | 21,60 | 257K | 99 |
| 25/04/2019 | 3,65% | 0,74 | 21,00 | 20,36 | 20,31 | 21,50 | 232K | 74 |
| 24/04/2019 | -2,17% | -0,45 | 20,26 | 21,27 | 20,26 | 21,70 | 141K | 52 |
| 23/04/2019 | -4,74% | -1,03 | 20,71 | 21,30 | 20,33 | 21,57 | 648K | 221 |
| 22/04/2019 | -1,85% | -0,41 | 21,74 | 22,30 | 21,70 | 22,30 | 94K | 33 |
| 18/04/2019 | 0,68% | 0,15 | 22,15 | 22,17 | 21,52 | 22,17 | 398K | 132 |
| 17/04/2019 | 1,24% | 0,27 | 22,00 | 21,89 | 21,00 | 22,00 | 460K | 167 |
| 16/04/2019 | 5,59% | 1,15 | 21,73 | 20,58 | 20,58 | 22,34 | 1M | 350 |
| 15/04/2019 | 1,88% | 0,38 | 20,58 | 20,29 | 20,12 | 20,60 | 244K | 91 |
| 12/04/2019 | -0,74% | -0,15 | 20,20 | 20,37 | 19,74 | 20,48 | 256K | 83 |
| 11/04/2019 | 2,99% | 0,59 | 20,35 | 19,97 | 19,47 | 20,35 | 302K | 128 |
| 10/04/2019 | 0,82% | 0,16 | 19,76 | 19,87 | 19,18 | 20,50 | 285K | 101 |
| 09/04/2019 | -0,96% | -0,19 | 19,60 | 19,80 | 19,26 | 19,80 | 176K | 66 |
| 08/04/2019 | -0,05% | -0,01 | 19,79 | 19,82 | 19,31 | 19,89 | 140K | 49 |
| 05/04/2019 | -0,95% | -0,19 | 19,80 | 20,00 | 19,31 | 20,10 | 287K | 106 |
| 04/04/2019 | 7,70% | 1,43 | 19,99 | 19,30 | 19,03 | 19,99 | 380K | 128 |
| 03/04/2019 | 1,09% | 0,20 | 18,56 | 19,02 | 18,36 | 19,35 | 350K | 109 |
| 02/04/2019 | -3,32% | -0,63 | 18,36 | 18,90 | 18,32 | 18,91 | 356K | 147 |
| 01/04/2019 | -3,36% | -0,66 | 18,99 | 19,65 | 18,83 | 19,75 | 299K | 119 |
| 29/03/2019 | 4,30% | 0,81 | 19,65 | 18,89 | 18,89 | 19,65 | 178K | 72 |
| 28/03/2019 | 1,34% | 0,25 | 18,84 | 18,54 | 17,90 | 19,35 | 254K | 98 |
| 27/03/2019 | -5,20% | -1,02 | 18,59 | 20,03 | 18,10 | 20,03 | 926K | 307 |
| 26/03/2019 | -0,96% | -0,19 | 19,61 | 20,13 | 19,50 | 20,24 | 309K | 128 |
| 25/03/2019 | -2,61% | -0,53 | 19,80 | 20,36 | 19,51 | 20,36 | 423K | 148 |
Date,Open,High,Low,Close,Volume
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-19,15.86,16.30,15.86,16.20,323033
23-May-19,16.98,17.19,15.71,15.80,2095899
22-May-19,17.96,18.18,16.83,16.86,850040
21-May-19,18.54,18.54,17.71,17.71,563369
20-May-19,18.01,18.50,17.63,18.48,231205
17-May-19,17.94,18.29,17.66,17.70,157616
16-May-19,18.60,18.70,17.45,17.55,326911
15-May-19,18.41,19.35,18.11,18.15,446103
14-May-19,19.51,19.51,18.21,18.85,1507349
13-May-19,20.16,20.49,19.31,20.49,263517
10-May-19,20.80,20.80,20.30,20.30,199518
09-May-19,21.25,21.25,20.63,20.80,336513
08-May-19,21.62,21.70,21.00,21.11,382885
07-May-19,21.25,21.70,20.80,21.53,376325
06-May-19,21.10,21.80,20.80,20.85,437648
03-May-19,20.99,21.15,20.15,20.80,281847
02-May-19,21.47,21.69,20.24,20.38,299216
30-Apr-19,21.37,21.75,21.06,21.08,111034
29-Apr-19,21.59,21.59,20.92,21.37,118393
26-Apr-19,21.31,21.60,21.15,21.59,257250
25-Apr-19,20.36,21.50,20.31,21.00,232245
24-Apr-19,21.27,21.70,20.26,20.26,141405
23-Apr-19,21.30,21.57,20.33,20.71,647998
22-Apr-19,22.30,22.30,21.70,21.74,94345
18-Apr-19,22.17,22.17,21.52,22.15,398240
17-Apr-19,21.89,22.00,21.00,22.00,460256
16-Apr-19,20.58,22.34,20.58,21.73,1043083
15-Apr-19,20.29,20.60,20.12,20.58,243853
12-Apr-19,20.37,20.48,19.74,20.20,255818
11-Apr-19,19.97,20.35,19.47,20.35,302351
10-Apr-19,19.87,20.50,19.18,19.76,285124
09-Apr-19,19.80,19.80,19.26,19.60,176248
08-Apr-19,19.82,19.89,19.31,19.79,140111
05-Apr-19,20.00,20.10,19.31,19.80,286752
04-Apr-19,19.30,19.99,19.03,19.99,380415
03-Apr-19,19.02,19.35,18.36,18.56,349876
02-Apr-19,18.90,18.91,18.32,18.36,355902
01-Apr-19,19.65,19.75,18.83,18.99,298929
29-Mar-19,18.89,19.65,18.89,19.65,177952
28-Mar-19,18.54,19.35,17.90,18.84,253722
27-Mar-19,20.03,20.03,18.10,18.59,926316
26-Mar-19,20.13,20.24,19.50,19.61,308683
25-Mar-19,20.36,20.36,19.51,19.80,423408
22-Mar-19,21.35,21.40,20.33,20.33,423408
21-Mar-19,21.46,21.90,20.51,21.42,423408
20-Mar-19,21.75,22.08,21.23,21.41,423408
19-Mar-19,21.62,22.05,21.08,21.20,423408
18-Mar-19,22.76,22.78,21.01,21.35,423408
15-Mar-19,23.92,24.38,22.70,22.70,423408
14-Mar-19,24.91,24.91,23.94,23.99,423408
13-Mar-19,24.99,25.10,23.30,24.91,423408
12-Mar-19,25.10,25.54,24.51,24.51,423408
11-Mar-19,24.85,24.91,24.06,24.90,423408
08-Mar-19,24.18,24.70,23.04,24.70,423408
07-Mar-19,23.50,24.20,23.50,23.86,423408
06-Mar-19,22.33,23.70,22.33,23.68,423408
01-Mar-19,21.65,22.35,21.02,22.35,423408
28-Feb-19,22.15,22.32,21.20,21.30,423408
27-Feb-19,21.60,22.20,21.44,22.14,423408
26-Feb-19,22.01,22.13,21.25,21.25,423408
25-Feb-19,21.13,22.16,21.02,21.50,423408
22-Feb-19,21.17,22.25,21.17,21.35,423408
21-Feb-19,19.17,22.00,19.17,22.00,423408
20-Feb-19,19.15,19.82,19.15,19.17,423408
19-Feb-19,19.75,19.83,19.05,19.05,423408
18-Feb-19,18.70,20.02,18.70,20.00,423408
15-Feb-19,18.85,19.24,18.33,18.70,423408
14-Feb-19,19.48,19.48,18.30,18.38,423408
13-Feb-19,19.74,19.74,19.00,19.00,423408
12-Feb-19,19.20,20.05,18.80,19.30,423408
11-Feb-19,20.82,21.06,18.92,19.06,423408
08-Feb-19,19.84,20.97,19.00,20.81,423408
07-Feb-19,20.40,20.58,18.40,19.36,423408
06-Feb-19,21.38,21.42,19.31,20.39,423408
05-Feb-19,21.80,21.97,19.60,20.30,423408
04-Feb-19,21.71,21.80,21.35,21.41,423408
*exoneração de responsabilidade