Cotação atual, histórico e gráfico do papel: SAPR4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Oct-26,6.48,6.56,6.27,6.28,18565099
28-Oct-26,6.70,6.70,6.34,6.46,26515792
27-Oct-26,6.95,6.97,6.63,6.65,32378193
26-Oct-26,6.99,7.16,6.62,6.80,83438858
23-Oct-26,7.93,8.10,7.81,8.09,11153205
22-Oct-26,7.89,8.03,7.83,7.93,6408420
21-Oct-26,7.93,8.12,7.89,7.90,11016268
20-Oct-26,7.85,8.02,7.81,7.94,8774613
19-Oct-26,7.76,7.87,7.71,7.77,7094637
16-Oct-26,7.61,7.71,7.46,7.68,9552946
15-Oct-26,7.81,7.81,7.57,7.58,8762584
14-Oct-26,7.95,7.95,7.65,7.88,8858510
13-Oct-26,8.50,8.55,7.91,7.97,18841852
09-Oct-26,8.22,8.83,8.22,8.65,26225178
08-Oct-26,8.02,8.41,7.94,8.22,25860239
07-Oct-26,7.40,8.10,7.39,8.04,88631859
06-Oct-26,7.34,7.53,7.33,7.42,23312905
05-Oct-26,7.02,7.50,7.02,7.30,51412372
02-Oct-26,6.66,6.89,6.61,6.89,10919974
01-Oct-26,6.59,6.63,6.38,6.60,13275163
30-Sep-26,6.60,6.64,6.52,6.52,9876003
29-Sep-26,6.56,6.57,6.48,6.54,9175677
28-Sep-26,6.62,6.63,6.56,6.56,7307200
25-Sep-26,6.68,6.68,6.55,6.62,8603396
24-Sep-26,6.67,6.70,6.60,6.67,6298118
23-Sep-26,6.81,6.84,6.66,6.66,9457724
22-Sep-26,6.85,6.86,6.77,6.86,5120075
21-Sep-26,6.80,6.92,6.77,6.85,7143525
18-Sep-26,6.73,6.83,6.68,6.75,8975348
17-Sep-26,6.71,6.75,6.63,6.75,6073195
16-Sep-26,6.75,6.75,6.62,6.64,12133037
15-Sep-26,6.87,6.88,6.73,6.77,5939842
14-Sep-26,6.72,6.87,6.66,6.82,6486971
11-Sep-26,6.94,6.99,6.72,6.78,13163775
10-Sep-26,6.90,6.98,6.81,6.93,6371540
09-Sep-26,7.01,7.10,6.83,6.89,10298619
08-Sep-26,6.89,7.08,6.89,7.04,8410672
04-Sep-26,6.91,6.93,6.78,6.84,7672821
03-Sep-26,6.85,6.95,6.82,6.91,5384672
02-Sep-26,6.59,6.80,6.55,6.77,9939059
01-Sep-26,6.54,6.60,6.48,6.56,14603731
31-Aug-26,6.58,6.62,6.50,6.52,9776007
28-Aug-26,6.56,6.58,6.44,6.50,5603960
27-Aug-26,6.53,6.60,6.48,6.57,5504658
26-Aug-26,6.65,6.66,6.49,6.53,7595905
25-Aug-26,6.49,6.62,6.47,6.62,7034705
24-Aug-26,6.43,6.54,6.35,6.44,6317945
21-Aug-26,6.50,6.52,6.36,6.44,7874411
20-Aug-26,6.21,6.46,6.17,6.39,14182497
19-Aug-26,6.34,6.34,6.17,6.24,12064290
18-Aug-26,6.38,6.39,6.24,6.24,8418626
17-Aug-26,6.43,6.52,6.31,6.39,8578194
14-Aug-26,6.27,6.53,6.23,6.39,20329426
13-Aug-26,6.25,6.34,6.18,6.25,8579346
12-Aug-26,6.26,6.35,6.24,6.28,11305444
11-Aug-26,6.61,6.62,6.23,6.25,20010487
10-Aug-26,6.74,6.75,6.58,6.62,8835843
07-Aug-26,6.85,6.86,6.70,6.74,7024787
06-Aug-26,6.85,6.88,6.78,6.80,8692678
05-Aug-26,6.97,7.00,6.85,6.87,13274162
04-Aug-26,7.03,7.11,6.92,6.95,11158417
03-Aug-26,7.11,7.18,6.92,6.96,10946923
31-Jul-26,7.13,7.16,7.09,7.11,8056455
30-Jul-26,6.99,7.13,6.98,7.12,11335374
29-Jul-26,7.10,7.10,6.94,6.96,10607998
28-Jul-26,7.14,7.27,7.05,7.08,6266208
27-Jul-26,7.10,7.15,7.06,7.11,5135269
24-Jul-26,7.04,7.09,6.99,7.09,4565750
23-Jul-26,7.16,7.18,7.05,7.05,6392873
22-Jul-26,7.05,7.22,7.00,7.17,4293503
21-Jul-26,7.09,7.09,6.97,7.04,5361970
20-Jul-26,7.20,7.25,7.06,7.07,4012626
17-Jul-26,7.18,7.23,7.13,7.16,3572023
16-Jul-26,7.26,7.28,7.13,7.16,6613237
15-Jul-26,7.23,7.29,7.17,7.26,5129289
14-Jul-26,7.23,7.30,7.22,7.23,4688199
13-Jul-26,7.27,7.33,7.16,7.22,4272519
10-Jul-26,7.20,7.33,7.17,7.27,5805387
09-Jul-26,7.02,7.18,6.99,7.15,4323964
08-Jul-26,7.00,7.05,6.95,7.00,5746393
07-Jul-26,7.02,7.12,6.96,7.01,8170779
06-Jul-26,7.19,7.19,7.00,7.01,9614775
03-Jul-26,7.30,7.31,7.19,7.19,3891035
02-Jul-26,7.26,7.36,7.24,7.26,3605317
01-Jul-26,7.14,7.34,7.05,7.24,10755222
30-Jun-26,7.23,7.28,7.14,7.14,9171665
29-Jun-26,7.25,7.27,7.16,7.23,10098148
26-Jun-26,7.20,7.30,7.12,7.25,8617201
25-Jun-26,7.15,7.30,7.07,7.20,9628648
24-Jun-26,7.39,7.44,7.14,7.17,12267548
23-Jun-26,7.29,7.47,7.26,7.45,7258101
22-Jun-26,7.24,7.33,7.12,7.33,5991756
19-Jun-26,7.21,7.27,7.19,7.27,4305238
18-Jun-26,7.23,7.28,7.17,7.23,3612513
17-Jun-26,7.29,7.35,7.18,7.23,5929274
16-Jun-26,7.33,7.39,7.26,7.26,7115647
15-Jun-26,7.47,7.53,7.30,7.34,7578353
12-Jun-26,7.26,7.44,7.26,7.44,8913699
11-Jun-26,7.20,7.33,7.16,7.28,14356841
10-Jun-26,7.18,7.21,7.10,7.20,5802468
09-Jun-26,7.20,7.26,7.15,7.17,9331915
08-Jun-26,7.17,7.23,7.13,7.14,5343818
05-Jun-26,7.32,7.42,7.06,7.16,10265940
03-Jun-26,7.16,7.33,7.16,7.29,5433174
02-Jun-26,7.22,7.28,7.18,7.18,6558199
01-Jun-26,7.42,7.44,7.18,7.18,17981555
29-May-26,7.47,7.50,7.30,7.41,6752126
28-May-26,7.36,7.63,7.36,7.47,10405073
27-May-26,7.35,7.45,7.31,7.36,5390797
26-May-26,7.39,7.39,7.26,7.33,6910234
25-May-26,7.34,7.42,7.30,7.35,3104616
22-May-26,7.34,7.39,7.22,7.26,6351251
21-May-26,7.39,7.40,7.21,7.35,5692028
20-May-26,7.25,7.45,7.22,7.38,7232707
19-May-26,7.29,7.29,7.13,7.22,10802979
18-May-26,7.32,7.50,7.23,7.31,10017067
15-May-26,7.75,7.75,7.11,7.33,24069262
14-May-26,7.85,7.91,7.80,7.82,3873779
13-May-26,7.98,7.99,7.75,7.77,12706938
12-May-26,8.06,8.09,7.96,8.02,4827566
11-May-26,8.15,8.27,8.05,8.06,5098899
08-May-26,8.21,8.34,8.19,8.20,4496591
07-May-26,8.40,8.47,8.13,8.17,10058966
06-May-26,8.16,8.43,8.16,8.41,17401578
05-May-26,7.97,8.16,7.90,8.13,12316609
04-May-26,7.89,8.01,7.88,7.97,9849761
30-Apr-26,7.86,7.99,7.83,7.88,9383085
29-Apr-26,7.92,7.93,7.74,7.80,8526851
28-Apr-26,8.00,8.00,7.82,7.91,11962906
27-Apr-26,8.44,8.48,8.00,8.00,12491990
24-Apr-26,8.24,8.59,8.20,8.41,24656132
23-Apr-26,8.14,8.32,8.14,8.25,7947537
22-Apr-26,8.13,8.22,8.06,8.13,14345956
20-Apr-26,7.88,8.18,7.83,8.14,13767353