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
23-Jan-26,8.69,8.99,8.57,8.87,10859177
22-Jan-26,8.46,8.76,8.42,8.69,9789292
21-Jan-26,8.35,8.54,8.35,8.49,11239184
20-Jan-26,8.38,8.38,8.25,8.31,6793401
19-Jan-26,8.44,8.45,8.29,8.39,5175949
16-Jan-26,8.42,8.58,8.37,8.43,6479840
15-Jan-26,8.28,8.50,8.25,8.40,6959962
14-Jan-26,8.41,8.41,8.20,8.29,6099050
13-Jan-26,8.40,8.43,8.31,8.41,8951437
12-Jan-26,8.40,8.53,8.37,8.45,9271180
09-Jan-26,8.23,8.44,8.18,8.38,11120126
08-Jan-26,7.97,8.25,7.97,8.25,10805746
07-Jan-26,7.91,7.99,7.85,7.94,4998393
06-Jan-26,7.83,8.04,7.82,7.91,6030554
05-Jan-26,7.77,7.95,7.74,7.83,7739407
02-Jan-26,7.82,8.02,7.72,7.80,9742628
30-Dec-25,7.69,7.83,7.69,7.83,4800544
29-Dec-25,7.66,7.73,7.59,7.69,3882013
26-Dec-25,7.65,7.74,7.60,7.69,4840527
23-Dec-25,7.52,7.70,7.45,7.65,5491288
22-Dec-25,7.60,7.61,7.34,7.52,6028567
19-Dec-25,7.34,7.75,7.33,7.58,15136404
18-Dec-25,7.20,7.41,7.10,7.35,5167679
17-Dec-25,7.18,7.24,7.05,7.21,5804653
16-Dec-25,7.26,7.32,7.12,7.18,5566645
15-Dec-25,7.33,7.39,7.26,7.28,9190917
12-Dec-25,7.17,7.33,7.17,7.33,8301038
11-Dec-25,7.12,7.20,7.11,7.17,5588168
10-Dec-25,7.20,7.26,7.13,7.13,5903760
09-Dec-25,7.10,7.22,6.93,7.20,5986229
08-Dec-25,7.52,7.62,7.10,7.10,13077494
05-Dec-25,7.79,7.85,7.43,7.48,11457646
04-Dec-25,7.64,7.82,7.64,7.78,7502655
03-Dec-25,7.60,7.74,7.54,7.64,13925518
02-Dec-25,7.22,7.60,7.22,7.60,12970614
01-Dec-25,7.44,7.44,7.17,7.22,7859282
28-Nov-25,7.20,7.36,7.07,7.36,8875463
27-Nov-25,7.13,7.20,7.12,7.17,5173801
26-Nov-25,7.02,7.14,7.02,7.12,7233932
25-Nov-25,6.92,7.08,6.92,7.02,9790765
24-Nov-25,6.75,6.93,6.73,6.88,11571882
21-Nov-25,6.85,6.85,6.72,6.75,9823500
19-Nov-25,6.97,6.97,6.75,6.86,11225850
18-Nov-25,7.07,7.07,6.93,6.96,8158995
17-Nov-25,7.09,7.16,7.04,7.08,5585803
14-Nov-25,7.03,7.18,7.02,7.12,5467027
13-Nov-25,7.15,7.19,6.96,7.03,7770249
12-Nov-25,7.10,7.17,7.05,7.15,5528433
11-Nov-25,7.02,7.20,7.01,7.10,9290589
10-Nov-25,6.91,7.10,6.91,7.02,8025068
07-Nov-25,6.90,7.04,6.74,6.94,13854108
06-Nov-25,6.94,7.12,6.93,7.06,8272343
05-Nov-25,6.89,6.95,6.85,6.94,5327146
04-Nov-25,6.75,6.91,6.72,6.89,5205631
03-Nov-25,6.85,6.85,6.67,6.75,6321421
31-Oct-25,6.76,6.83,6.73,6.83,12778312
30-Oct-25,6.74,6.78,6.67,6.75,5209283
29-Oct-25,6.74,6.76,6.69,6.74,7130612
28-Oct-25,6.63,6.74,6.62,6.72,9893873
27-Oct-25,6.80,6.84,6.64,6.65,10287277
24-Oct-25,6.66,6.80,6.66,6.79,13350659
23-Oct-25,6.72,6.82,6.65,6.67,9394487
22-Oct-25,7.02,7.02,6.71,6.73,18845357
21-Oct-25,7.05,7.07,6.97,7.02,6468029
20-Oct-25,6.99,7.04,6.94,7.04,12165102
17-Oct-25,7.07,7.07,6.96,7.02,5788602
16-Oct-25,7.08,7.16,7.03,7.08,6471170
15-Oct-25,7.01,7.10,6.94,7.08,14178674
14-Oct-25,6.93,7.09,6.91,7.02,7292466
13-Oct-25,6.85,6.98,6.85,6.92,9206112
10-Oct-25,6.85,6.88,6.77,6.83,5678047
09-Oct-25,6.77,6.83,6.75,6.82,5626272
08-Oct-25,6.82,6.87,6.72,6.76,7121278
07-Oct-25,7.07,7.07,6.80,6.81,6802701
06-Oct-25,6.99,7.11,6.94,7.07,8652064
03-Oct-25,6.98,7.06,6.98,7.01,7431576
02-Oct-25,7.13,7.14,6.95,7.01,8292168
01-Oct-25,7.24,7.25,7.11,7.13,5655017
30-Sep-25,7.23,7.28,7.14,7.25,7876365
29-Sep-25,7.15,7.27,7.11,7.21,6806777
26-Sep-25,7.11,7.16,7.09,7.14,4710027
25-Sep-25,7.24,7.24,7.04,7.11,7654525
24-Sep-25,7.22,7.29,7.20,7.21,6599775
23-Sep-25,7.12,7.27,7.10,7.22,7820470
22-Sep-25,7.23,7.23,7.07,7.12,5492532
19-Sep-25,7.21,7.25,7.17,7.24,4620536
18-Sep-25,7.12,7.27,7.08,7.23,4515368
17-Sep-25,7.18,7.24,7.12,7.14,5398819
16-Sep-25,7.20,7.26,7.12,7.18,5482825
15-Sep-25,7.13,7.29,7.11,7.17,4889095
12-Sep-25,7.12,7.17,7.07,7.16,4625116
11-Sep-25,7.11,7.15,7.07,7.11,6525055
10-Sep-25,7.08,7.14,7.02,7.10,5053609
09-Sep-25,6.95,7.07,6.88,7.07,7115771
08-Sep-25,7.03,7.03,6.90,6.95,18490652
05-Sep-25,7.00,7.10,6.98,7.07,10489436
04-Sep-25,6.69,6.99,6.67,6.99,8232451
03-Sep-25,6.74,6.74,6.67,6.69,5174743
02-Sep-25,6.65,6.81,6.65,6.71,17856281
01-Sep-25,6.65,6.70,6.53,6.58,5985880
29-Aug-25,6.70,6.72,6.65,6.70,4691295
28-Aug-25,6.57,6.78,6.56,6.68,7825708
27-Aug-25,6.51,6.57,6.42,6.56,5329115
26-Aug-25,6.50,6.51,6.44,6.49,7696723
25-Aug-25,6.54,6.57,6.44,6.50,4754460
22-Aug-25,6.45,6.58,6.41,6.54,5766012
21-Aug-25,6.50,6.58,6.42,6.42,4342943
20-Aug-25,6.51,6.55,6.44,6.55,4520947
19-Aug-25,6.54,6.58,6.46,6.48,4329744
18-Aug-25,6.55,6.59,6.49,6.54,7666405
15-Aug-25,6.57,6.57,6.47,6.55,4393963
14-Aug-25,6.40,6.65,6.40,6.54,7856069
13-Aug-25,6.41,6.52,6.39,6.47,8944231
12-Aug-25,6.20,6.49,6.20,6.42,9857798
11-Aug-25,6.36,6.42,6.14,6.22,10006239
08-Aug-25,6.58,6.58,6.34,6.37,13901184
07-Aug-25,6.59,6.69,6.57,6.66,5613260
06-Aug-25,6.63,6.65,6.57,6.60,6800736
05-Aug-25,6.62,6.68,6.54,6.62,5428841
04-Aug-25,6.64,6.68,6.54,6.61,8645946
01-Aug-25,6.64,6.69,6.57,6.58,8169074
31-Jul-25,6.64,6.66,6.56,6.61,6225130
30-Jul-25,6.63,6.73,6.56,6.64,5363167
29-Jul-25,6.60,6.64,6.58,6.64,7736576
28-Jul-25,6.65,6.69,6.57,6.61,11388005
25-Jul-25,6.80,6.81,6.63,6.69,4903778
24-Jul-25,6.80,6.80,6.71,6.79,4506009
23-Jul-25,6.84,6.87,6.77,6.81,4054423
22-Jul-25,6.92,6.96,6.80,6.84,7534584
21-Jul-25,6.98,6.98,6.87,6.95,10070396
18-Jul-25,7.12,7.12,6.96,6.98,5031819
17-Jul-25,7.02,7.18,6.95,7.12,7069903
16-Jul-25,7.04,7.09,6.96,7.02,7445192
15-Jul-25,7.05,7.08,6.96,7.06,6581846