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: SAPR4

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
29/05/2020-0,93%-0,055,325,375,325,4814M5.256
28/05/20200,75%0,045,375,345,225,418M4.583
27/05/20204,31%0,225,335,255,155,4112M5.381
26/05/2020-0,78%-0,045,115,275,075,3913M8.286
25/05/20204,89%0,245,154,994,925,2215M5.489
22/05/20201,45%0,074,914,824,734,936M3.015
21/05/20202,33%0,114,844,724,634,849M3.855
20/05/20201,28%0,064,734,744,614,775M2.820
19/05/2020-0,21%-0,014,674,614,594,736M2.478
18/05/20202,63%0,124,684,624,514,7110M5.309
15/05/20204,35%0,194,564,314,314,567M3.680
14/05/2020-0,68%-0,034,374,304,234,4710M3.762
13/05/2020-1,35%-0,064,404,504,304,5811M6.310
12/05/2020-4,70%-0,224,464,764,464,8110M4.219
11/05/2020-2,90%-0,144,684,824,644,8910M5.051
08/05/20201,26%0,064,824,904,734,977M3.342
07/05/2020-3,45%-0,174,764,964,715,0010M5.718
06/05/20200,20%0,014,934,894,794,996M3.030
05/05/2020-0,61%-0,034,924,984,925,0813M5.630
04/05/2020-0,60%-0,034,954,944,784,9814M7.159
30/04/2020-5,14%-0,274,985,214,965,2312M5.556
29/04/20206,28%0,315,255,045,015,269M3.897
28/04/20201,44%0,074,944,994,935,098M4.626
27/04/20205,41%0,254,874,634,634,927M4.983
24/04/2020-7,04%-0,354,624,914,514,9612M8.827
23/04/2020-1,97%-0,104,975,104,955,197M4.827
22/04/20205,85%0,285,074,824,795,089M6.239
20/04/2020-0,62%-0,034,794,784,674,878M4.971
17/04/2020-0,82%-0,044,825,054,765,057M4.463
16/04/2020-1,82%-0,094,864,994,865,055M3.597
15/04/2020-2,37%-0,124,955,004,915,068M4.369
14/04/20202,63%0,135,075,055,025,216M3.917
13/04/20200,82%0,044,944,944,805,056M3.664
09/04/20200,41%0,024,905,004,865,099M7.279
08/04/20204,05%0,194,884,754,624,978M4.711
07/04/20206,35%0,284,694,614,584,979M5.493
06/04/20206,27%0,264,414,504,304,598M3.586
03/04/2020-6,95%-0,314,154,574,124,579M6.796
02/04/2020-4,09%-0,194,464,764,324,789M5.534
01/04/2020-3,33%-0,164,654,704,534,778M4.307
31/03/2020-2,63%-0,134,815,084,625,0811M7.370
30/03/2020-65,45%-9,364,945,304,785,3712M5.945
27/03/2020-3,31%-0,4914,3014,2013,9215,009M1.761
26/03/202015,37%1,9714,7912,7912,7414,9812M2.177
25/03/20205,95%0,7212,8212,2712,0513,0617M3.686
24/03/20201,26%0,1512,1012,8512,0412,9718M5.413
23/03/2020-16,26%-2,3211,9514,1811,8914,1817M4.588
20/03/2020-6,36%-0,9714,2715,7414,0116,1019M6.002
19/03/20205,10%0,7415,2414,0013,3815,2424M3.842
18/03/2020-13,74%-2,3114,5016,0014,4316,3327M6.920
17/03/20202,63%0,4316,8116,5516,1817,1320M5.459
16/03/2020-9,45%-1,7116,3816,5616,0517,1014M2.641
13/03/20207,81%1,3118,0920,0016,7720,0018M2.906
12/03/2020-11,22%-2,1216,7817,5016,4017,7718M3.394
11/03/2020-4,69%-0,9318,9019,3318,1519,6921M3.959
10/03/20205,70%1,0719,8319,0018,7719,9628M4.482
09/03/2020-7,13%-1,4418,7618,3018,3019,2625M5.260
06/03/2020-5,92%-1,2720,2020,9619,9220,9630M6.129
05/03/2020-2,63%-0,5821,4721,9721,4122,2426M4.816
04/03/20204,70%0,9922,0521,3621,1622,1423M4.105
03/03/20200,57%0,1221,0621,0020,6721,4713M2.291
02/03/20205,76%1,1420,9419,7619,7620,9414M3.210
28/02/2020-2,08%-0,4219,8020,1219,4620,1219M3.754
27/02/2020-3,30%-0,6920,2220,6220,1820,9719M3.570
26/02/2020-4,91%-1,0820,9121,2720,9121,4020M3.399
21/02/20200,87%0,1921,9921,7221,4921,999M1.962
20/02/2020-1,00%-0,2221,8022,0221,6922,0810M2.218
19/02/20201,90%0,4122,0221,6121,6122,1113M2.543
18/02/2020-0,46%-0,1021,6121,7021,3921,806M1.295
17/02/20200,09%0,0221,7121,7221,5921,985M1.014
14/02/20200,18%0,0421,6921,7621,6221,849M1.961
13/02/20203,10%0,6521,6520,8420,6821,7814M3.359
12/02/20201,69%0,3521,0020,7420,6521,008M2.044
11/02/20202,99%0,6020,6520,2520,1320,719M2.347
10/02/2020-1,23%-0,2520,0520,3019,7920,4916M4.258
07/02/2020-1,26%-0,2620,3020,9920,2720,9918M3.625
06/02/2020-1,72%-0,3620,5621,0020,4121,2112M1.856
05/02/20204,60%0,9220,9220,0720,0620,9819M4.084
04/02/2020-0,55%-0,1120,0020,2320,0020,599M1.768
03/02/20200,90%0,1820,1119,9919,8820,3910M2.246
31/01/2020-0,25%-0,0519,9319,9019,6520,0915M3.768
30/01/2020-0,75%-0,1519,9820,0019,5420,1815M3.475
29/01/2020-1,85%-0,3820,1320,6520,1120,7010M2.293
28/01/20202,45%0,4920,5120,0019,4920,5115M3.145
27/01/2020-2,15%-0,4420,0220,2019,9220,4014M3.109
24/01/20200,94%0,1920,4620,2820,1720,4610M1.999
23/01/20201,81%0,3620,2719,9919,8620,4420M3.774
22/01/20201,79%0,3519,9119,6019,5919,9115M2.746
21/01/2020-0,05%-0,0119,5619,6119,4819,8517M3.401
20/01/2020-0,56%-0,1119,5719,7119,5219,8510M1.717
17/01/20200,10%0,0219,6819,8319,2019,9320M3.127
16/01/20200,82%0,1619,6619,6119,5919,8515M3.186
15/01/2020-0,81%-0,1619,5019,6719,5019,7915M2.947
14/01/2020-0,76%-0,1519,6619,8119,6419,8412M2.811
13/01/20201,59%0,3119,8119,6819,4819,8116M3.644
10/01/20200,41%0,0819,5019,4919,3019,6420M5.069
09/01/2020-0,26%-0,0519,4219,6019,2619,6014M3.239
08/01/2020-0,05%-0,0119,4719,5019,2019,6018M3.957
07/01/20202,36%0,4519,4819,2319,0419,4823M4.067
06/01/20200,16%0,0319,0319,3018,8419,3564M14.935
03/01/2020-7,09%-1,4519,0020,3519,0020,45173M11.045
02/01/2020-2,99%-0,6320,4520,8720,4521,0019M3.063
30/12/20190,76%0,1621,0820,9220,7321,2620M3.979
27/12/20191,36%0,2820,9220,7520,5721,1023M4.654
26/12/20193,20%0,6420,6419,9919,8720,6426M4.944
23/12/20192,99%0,5820,0019,6019,4020,0022M5.421
20/12/2019-1,17%-0,2319,4219,6019,3119,6811M1.706
19/12/2019-0,25%-0,0519,6519,7019,3519,8618M4.164
18/12/20190,51%0,1019,7019,5119,2619,7017M2.982
17/12/2019-2,15%-0,4319,6020,1019,4220,2325M4.544
16/12/20192,72%0,5320,0319,6919,3020,2338M6.992
13/12/20191,35%0,2619,5019,2219,0219,5726M5.566
12/12/2019-1,48%-0,2919,2419,5318,9319,5523M4.715
11/12/20192,79%0,5319,5319,0018,9319,5312M2.201
10/12/20190,26%0,0519,0018,9518,6919,007M1.510
09/12/20191,61%0,3018,9518,6518,5619,0312M2.472
06/12/20190,00%0,0018,6518,6518,6018,877M1.380
05/12/20190,32%0,0618,6518,6518,4318,768M1.823
04/12/20190,92%0,1718,5918,4418,1718,6911M2.013
03/12/2019-0,27%-0,0518,4218,8018,0218,8010M2.464
02/12/2019-0,16%-0,0318,4718,5718,2918,9114M2.947
29/11/2019-0,38%-0,0718,5018,5018,5018,754M972
28/11/20193,17%0,5718,5717,9817,9618,577M1.312
27/11/20190,00%0,0018,0018,0117,7018,299M2.277
26/11/2019-2,86%-0,5318,0018,6118,0018,619M1.345
25/11/2019-0,27%-0,0518,5318,4818,4018,666M1.492
22/11/20191,42%0,2618,5818,3318,1718,584M923
21/11/20190,83%0,1518,3218,2018,1118,424M841
19/11/20190,44%0,0818,1718,2717,9818,354M796
18/11/2019-1,52%-0,2818,0918,3918,0918,579M2.129
14/11/20192,06%0,3718,3718,0817,9918,379M1.898
13/11/2019-0,11%-0,0218,0018,0217,8118,1910M2.248
12/11/20191,35%0,2418,0218,0517,7618,1710M2.096
11/11/2019--17,7817,9017,4017,996M1.233


*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