ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: sapr4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/06/20260,42%0,037,207,187,107,216M2.096
09/06/20260,42%0,037,177,207,157,269M2.186
08/06/2026-0,28%-0,027,147,177,137,235M1.695
05/06/2026-1,78%-0,137,167,327,067,4210M3.647
03/06/20261,53%0,117,297,167,167,335M1.399
02/06/20260,00%0,007,187,227,187,287M2.106
01/06/2026-3,10%-0,237,187,427,187,4418M3.194
29/05/2026-0,80%-0,067,417,477,307,507M1.949
28/05/20261,49%0,117,477,367,367,6310M2.471
27/05/20260,41%0,037,367,357,317,455M1.702
26/05/2026-0,27%-0,027,337,397,267,397M3.548
25/05/20261,24%0,097,357,347,307,423M1.239
22/05/2026-1,22%-0,097,267,347,227,396M3.871
21/05/2026-0,41%-0,037,357,397,217,406M2.067
20/05/20262,22%0,167,387,257,227,457M2.970
19/05/2026-1,23%-0,097,227,297,137,2911M4.976
18/05/2026-0,27%-0,027,317,327,237,5010M3.269
15/05/2026-6,27%-0,497,337,757,117,7524M6.820
14/05/20260,64%0,057,827,857,807,914M1.437
13/05/2026-3,12%-0,257,777,987,757,9913M3.746
12/05/2026-0,50%-0,048,028,067,968,095M1.477
11/05/2026-1,71%-0,148,068,158,058,275M1.774
08/05/20260,37%0,038,208,218,198,344M1.053
07/05/2026-2,85%-0,248,178,408,138,4710M1.493
06/05/20263,44%0,288,418,168,168,4317M2.653
05/05/20262,01%0,168,137,977,908,1612M3.365
04/05/20261,14%0,097,977,897,888,0110M3.106
30/04/20261,03%0,087,887,867,837,999M2.276
29/04/2026-1,39%-0,117,807,927,747,939M2.361
28/04/2026-1,12%-0,097,918,007,828,0012M3.666
27/04/2026-4,88%-0,418,008,448,008,4812M2.744
24/04/20261,94%0,168,418,248,208,5925M4.942
23/04/20261,48%0,128,258,148,148,328M1.871
22/04/2026-0,12%-0,018,138,138,068,2214M4.468
20/04/20263,43%0,278,147,887,838,1814M2.870
17/04/2026-1,50%-0,127,878,057,818,0513M2.971
16/04/2026-0,50%-0,047,998,047,908,0516M4.139
15/04/2026-2,07%-0,178,038,197,988,2314M3.353
14/04/20260,49%0,048,208,188,018,3118M3.938
13/04/2026-6,64%-0,588,168,688,088,7136M7.891
10/04/20260,00%0,008,748,998,698,9934M2.891
09/04/20261,04%0,098,748,698,658,8111M3.069
08/04/2026-1,70%-0,158,658,918,659,0412M2.486
07/04/20261,15%0,108,808,678,658,8511M2.277
06/04/2026-0,57%-0,058,708,708,628,786M1.444
02/04/20260,57%0,058,758,618,528,828M1.764
01/04/20262,23%0,198,708,528,468,7112M3.015
31/03/20263,15%0,268,518,318,268,517M1.819
30/03/20260,86%0,078,258,308,218,348M1.862
27/03/2026-0,24%-0,028,188,208,138,328M2.432
26/03/2026-1,09%-0,098,208,268,138,307M1.989
25/03/20263,11%0,258,298,098,048,3312M3.009
24/03/2026-6,29%-0,548,048,137,868,2826M5.436
23/03/20265,41%0,448,588,168,168,6310M2.355
20/03/20260,37%0,038,148,078,018,1917M3.315
19/03/20261,50%0,128,117,897,768,117M2.014
18/03/2026-0,12%-0,017,997,977,878,076M1.507
17/03/20260,88%0,078,007,957,888,038M2.350
16/03/20262,59%0,207,937,797,797,969M2.386
13/03/2026-0,13%-0,017,737,777,687,8513M3.797
12/03/2026-3,01%-0,247,747,967,707,9821M5.160
11/03/2026-0,99%-0,087,988,027,918,1512M3.194
10/03/20261,13%0,098,067,977,878,158M2.035
09/03/20261,79%0,147,977,787,717,9815M4.205
06/03/2026-2,00%-0,167,837,997,808,008M2.884
05/03/2026-2,20%-0,187,998,157,968,2020M4.573
04/03/2026-0,37%-0,038,178,268,088,2816M3.806
03/03/2026-4,54%-0,398,208,498,068,5117M4.169
02/03/20260,00%0,008,598,498,328,6413M3.266
27/02/2026-2,28%-0,208,598,788,468,7813M3.102
26/02/2026-1,46%-0,138,798,928,619,0311M3.033
25/02/20260,34%0,038,928,898,839,138M1.802
24/02/2026-1,33%-0,128,899,008,879,0710M2.780
23/02/20261,01%0,099,018,878,859,0310M2.246
20/02/20260,68%0,068,928,828,688,977M3.019
19/02/20261,96%0,178,868,698,678,8611M2.248
18/02/2026-0,46%-0,048,698,728,658,797M2.306
13/02/2026-1,13%-0,108,738,728,538,748M2.149
12/02/2026-1,89%-0,178,839,008,829,026M1.711
11/02/20261,69%0,159,008,868,819,0813M2.557
10/02/20260,80%0,078,858,788,728,867M2.018
09/02/20261,62%0,148,788,658,638,838M2.087
06/02/2026-2,26%-0,208,648,758,618,879M2.420
05/02/20260,23%0,028,848,828,798,927M1.857
04/02/2026-0,45%-0,048,828,868,658,9317M3.234
03/02/20262,31%0,208,868,708,708,9313M3.079
02/02/2026-1,70%-0,158,668,768,558,8614M3.208
30/01/2026-2,11%-0,198,818,968,719,0015M3.434
29/01/2026-0,88%-0,089,009,088,789,1211M3.060
28/01/20260,67%0,069,088,978,939,2316M3.258
27/01/20261,81%0,169,028,958,939,2015M3.362
26/01/2026-0,11%-0,018,868,858,778,9710M3.489
23/01/20262,07%0,188,878,698,578,9911M2.626
22/01/20262,36%0,208,698,468,428,7610M2.360
21/01/20262,17%0,188,498,358,358,5411M2.540
20/01/2026-0,95%-0,088,318,388,258,387M1.832
19/01/2026-0,47%-0,048,398,448,298,455M1.221
16/01/20260,36%0,038,438,428,378,586M1.855
15/01/20261,33%0,118,408,288,258,507M2.151
14/01/2026-1,43%-0,128,298,418,208,416M2.062
13/01/2026-0,47%-0,048,418,408,318,439M2.347
12/01/20260,84%0,078,458,408,378,539M2.566
09/01/20261,58%0,138,388,238,188,4411M2.746
08/01/20263,90%0,318,257,977,978,2511M3.030
07/01/20260,38%0,037,947,917,857,995M2.189
06/01/20261,02%0,087,917,837,828,046M2.217
05/01/20260,38%0,037,837,777,747,958M2.342
02/01/2026-0,38%-0,037,807,827,728,0210M2.274
30/12/20251,82%0,147,837,697,697,835M1.326
29/12/20250,00%0,007,697,667,597,734M1.186
26/12/20250,52%0,047,697,657,607,745M1.508
23/12/20251,73%0,137,657,527,457,705M1.884
22/12/2025-0,79%-0,067,527,607,347,616M1.841
19/12/20253,13%0,237,587,347,337,7515M2.801
18/12/20251,94%0,147,357,207,107,415M1.529
17/12/20250,42%0,037,217,187,057,246M2.227
16/12/2025-1,37%-0,107,187,267,127,326M1.530
15/12/2025-0,68%-0,057,287,337,267,399M2.881
12/12/20252,23%0,167,337,177,177,338M2.183
11/12/20250,56%0,047,177,127,117,206M1.898
10/12/2025-0,97%-0,077,137,207,137,266M1.540
09/12/20251,41%0,107,207,106,937,226M2.249
08/12/2025-5,08%-0,387,107,527,107,6213M3.324
05/12/2025-3,86%-0,307,487,797,437,8511M2.191
04/12/20251,83%0,147,787,647,647,828M2.352
03/12/20250,53%0,047,647,607,547,7414M3.622
02/12/20255,26%0,387,607,227,227,6013M2.862
01/12/2025-1,90%-0,147,227,447,177,448M1.876
28/11/20252,65%0,197,367,207,077,369M2.006
27/11/20250,70%0,057,177,137,127,205M1.802
26/11/20251,42%0,107,127,027,027,147M1.934
25/11/20252,03%0,147,026,926,927,0810M2.787
24/11/20251,93%0,136,886,756,736,9312M2.472
21/11/2025-1,60%-0,116,756,856,726,8510M3.953
19/11/2025-1,44%-0,106,866,976,756,9711M4.011
18/11/2025-1,69%-0,126,967,076,937,078M2.721
17/11/2025-0,56%-0,047,087,097,047,166M2.089
14/11/20251,28%0,097,127,037,027,185M1.956
13/11/2025-1,68%-0,127,037,156,967,198M2.100
12/11/20250,70%0,057,157,107,057,176M1.889
11/11/20251,14%0,087,107,027,017,209M2.819
10/11/20251,15%0,087,026,916,917,108M2.138
07/11/2025-1,70%-0,126,946,906,747,0414M3.302
06/11/20251,73%0,127,066,946,937,128M2.146
05/11/20250,73%0,056,946,896,856,955M1.772
04/11/20252,07%0,146,896,756,726,915M1.479
03/11/2025-1,17%-0,086,756,856,676,856M2.300
31/10/20251,19%0,086,836,766,736,8313M2.234
30/10/20250,15%0,016,756,746,676,785M2.062
29/10/20250,30%0,026,746,746,696,767M2.652
28/10/20251,05%0,076,726,636,626,7410M3.142
27/10/2025-2,06%-0,146,656,806,646,8410M2.870
24/10/20251,80%0,126,796,666,666,8013M2.976
23/10/2025-0,89%-0,066,676,726,656,829M2.097
22/10/2025-4,13%-0,296,737,026,717,0219M5.001
21/10/2025-0,28%-0,027,027,056,977,076M1.955
20/10/20250,28%0,027,046,996,947,0412M2.570
17/10/2025-0,85%-0,067,027,076,967,076M2.065
16/10/20250,00%0,007,087,087,037,166M1.964
15/10/20250,85%0,067,087,016,947,1014M3.871
14/10/20251,45%0,107,026,936,917,097M2.130
13/10/20251,32%0,096,926,856,856,989M3.226
10/10/20250,15%0,016,836,856,776,886M1.903
09/10/20250,89%0,066,826,776,756,836M2.280
08/10/2025-0,73%-0,056,766,826,726,877M3.010
07/10/2025-3,68%-0,266,817,076,807,077M2.464
06/10/20250,86%0,067,076,996,947,119M2.478
03/10/20250,00%0,007,016,986,987,067M2.204
02/10/2025-1,68%-0,127,017,136,957,148M2.566
01/10/2025-1,66%-0,127,137,247,117,256M2.021
30/09/20250,55%0,047,257,237,147,288M2.407
29/09/20250,98%0,077,217,157,117,277M2.232
26/09/20250,42%0,037,147,117,097,165M2.249
25/09/2025-1,39%-0,107,117,247,047,248M2.785
24/09/2025-0,14%-0,017,217,227,207,297M1.914
23/09/20251,40%0,107,227,127,107,278M2.414
22/09/2025-1,66%-0,127,127,237,077,235M1.869
19/09/20250,14%0,017,247,217,177,255M1.826
18/09/20251,26%0,097,237,127,087,275M1.381
17/09/2025-0,56%-0,047,147,187,127,245M1.996
16/09/20250,14%0,017,187,207,127,265M2.174
15/09/20250,14%0,017,177,137,117,295M1.715
12/09/20250,70%0,057,167,127,077,175M1.802
11/09/20250,14%0,017,117,117,077,157M3.445
10/09/20250,42%0,037,107,087,027,145M1.637
09/09/20251,73%0,127,076,956,887,077M3.093
08/09/2025-1,70%-0,126,957,036,907,0318M1.724
05/09/20251,14%0,087,077,006,987,1010M2.408
04/09/20254,48%0,306,996,696,676,998M2.591
03/09/2025-0,30%-0,026,696,746,676,745M2.648
02/09/20251,98%0,136,716,656,656,8118M3.839
01/09/2025-1,79%-0,126,586,656,536,706M2.435
29/08/20250,30%0,026,706,706,656,725M1.655
28/08/20251,83%0,126,686,576,566,788M2.610
27/08/20251,08%0,076,566,516,426,575M2.338
26/08/2025-0,15%-0,016,496,506,446,518M2.496
25/08/2025-0,61%-0,046,506,546,446,575M2.079
22/08/20251,87%0,126,546,456,416,586M2.006
21/08/2025-1,98%-0,136,426,506,426,584M1.593
20/08/20251,08%0,076,556,516,446,555M1.943
19/08/2025-0,92%-0,066,486,546,466,584M1.414
18/08/2025-0,15%-0,016,546,556,496,598M3.214
15/08/20250,15%0,016,556,576,476,574M1.669
14/08/20251,08%0,076,546,406,406,658M2.644
13/08/20250,78%0,056,476,416,396,529M2.509
12/08/20253,22%0,206,426,206,206,4910M2.315
11/08/2025-2,35%-0,156,226,366,146,4210M2.845
08/08/2025-4,35%-0,296,376,586,346,5814M4.137
07/08/20250,91%0,066,666,596,576,696M1.643
06/08/2025-0,30%-0,026,606,636,576,657M2.235
05/08/20250,15%0,016,626,626,546,685M2.295
04/08/20250,46%0,036,616,646,546,689M2.755
01/08/2025-0,45%-0,036,586,646,576,698M2.651
31/07/2025-0,45%-0,036,616,646,566,666M2.923
30/07/20250,00%0,006,646,636,566,735M2.034
29/07/20250,45%0,036,646,606,586,648M2.844
28/07/2025-1,20%-0,086,616,656,576,6911M4.621
25/07/2025-1,47%-0,106,696,806,636,815M1.697
24/07/2025-0,29%-0,026,796,806,716,805M2.060
23/07/2025-0,44%-0,036,816,846,776,874M1.497
22/07/2025-1,58%-0,116,846,926,806,968M1.936
21/07/2025-0,43%-0,036,956,986,876,9810M2.459
18/07/2025-1,97%-0,146,987,126,967,125M1.733
17/07/20251,42%0,107,127,026,957,187M2.540
16/07/2025-0,57%-0,047,027,046,967,097M2.118
15/07/20250,28%0,027,067,056,967,087M2.334
14/07/2025-2,76%-0,207,047,216,987,289M2.421
11/07/20251,97%0,147,247,097,017,278M2.623
10/07/2025-0,28%-0,027,107,066,977,1112M3.373
09/07/20250,00%0,007,127,127,077,177M2.368
08/07/2025-2,60%-0,197,127,317,087,319M2.603
07/07/2025-1,35%-0,107,317,387,247,426M2.394
04/07/2025-0,13%-0,017,417,427,327,457M1.708
03/07/20251,78%0,137,427,287,287,459M2.687
02/07/2025-1,09%-0,087,297,357,277,386M1.968
01/07/2025-1,73%-0,137,377,267,187,3717M3.574
27/06/20250,54%0,047,507,457,417,5213M2.784
26/06/20253,04%0,227,467,297,277,5213M2.773
25/06/2025-0,28%-0,027,247,227,137,3212M2.980
24/06/2025-1,22%-0,097,267,317,197,348M2.148
23/06/20250,82%0,067,357,227,207,358M1.879
20/06/20251,25%0,097,297,217,177,2915M2.347
18/06/2025-0,28%-0,027,207,207,067,229M2.101
17/06/20251,12%0,087,227,147,067,229M1.961
16/06/20251,13%0,087,147,107,097,2312M2.787
13/06/20252,02%0,147,066,886,797,1314M3.953
12/06/20252,52%0,176,926,736,696,929M3.318
11/06/20252,90%0,196,756,586,566,779M1.974
10/06/20250,92%0,066,566,506,506,627M2.188
09/06/2025-1,07%-0,076,506,566,416,5815M1.759
06/06/2025-0,15%-0,016,576,566,526,647M2.004
05/06/20250,77%0,056,586,536,496,608M2.081
04/06/2025-0,91%-0,066,536,596,486,656M1.830
03/06/20251,85%0,126,596,456,446,6111M3.758
02/06/2025-0,61%-0,046,476,516,416,559M2.787
30/05/2025-0,61%-0,046,516,576,456,589M2.130
29/05/20251,39%0,096,556,466,466,607M1.814
28/05/2025-0,77%-0,056,466,546,426,546M2.077
27/05/20251,40%0,096,516,426,416,536M1.514
26/05/20250,31%0,026,426,376,366,466M1.292
23/05/20251,43%0,096,406,286,186,408M2.296
22/05/2025-0,79%-0,056,316,336,276,408M2.002
21/05/20251,11%0,076,366,276,256,376M1.753
20/05/20252,78%0,176,296,126,106,297M2.174
19/05/20250,16%0,016,126,086,046,145M1.648
16/05/2025-0,65%-0,046,116,126,036,167M2.121
15/05/20252,84%0,176,155,985,986,157M2.120
14/05/2025-2,45%-0,155,986,085,976,119M2.926
13/05/20254,07%0,246,135,905,906,1325M5.143
12/05/20250,17%0,015,895,885,865,957M2.293
09/05/2025-3,92%-0,245,886,175,856,2013M3.020
08/05/20250,00%0,006,126,156,086,237M2.124
07/05/20253,20%0,196,125,965,966,2411M2.947
06/05/2025-0,50%-0,035,935,935,895,973M1.182
05/05/2025-0,17%-0,015,965,975,886,006M1.369
02/05/2025-1,81%-0,115,976,085,936,094M1.679
30/04/20252,88%0,176,085,925,896,098M1.846
29/04/2025-0,34%-0,025,915,955,865,973M1.166
28/04/20250,17%0,015,935,915,895,964M1.509
25/04/20252,78%0,165,925,835,816,0314M2.657
24/04/20250,35%0,025,765,725,725,829M2.233
23/04/20252,50%0,145,745,615,615,746M1.728
22/04/2025-1,58%-0,095,605,655,605,684M1.863
17/04/20250,35%0,025,695,685,645,725M2.064
16/04/2025-1,39%-0,085,675,745,655,795M1.756
15/04/20253,23%0,185,755,585,575,799M2.402
14/04/20250,72%0,045,575,535,495,677M1.886
11/04/20250,73%0,045,535,495,465,564M1.713
10/04/2025-1,44%-0,085,495,575,445,587M2.319
09/04/20252,01%0,115,575,465,415,6311M2.852
08/04/20251,11%0,065,465,455,425,539M2.718
07/04/2025-4,76%-0,275,405,555,405,5911M4.063
04/04/20250,71%0,045,675,605,505,7310M3.496
03/04/20251,44%0,085,635,545,515,686M2.181
02/04/2025-1,25%-0,075,555,625,555,634M2.510
01/04/20254,46%0,245,625,455,445,6514M2.646
31/03/2025-1,82%-0,105,385,475,385,475M1.809
28/03/20251,11%0,065,485,425,395,4816M3.081
27/03/2025-0,37%-0,025,425,445,395,476M2.062
26/03/2025-0,55%-0,035,445,475,425,529M2.478
25/03/2025-0,73%-0,045,475,515,475,585M1.818
24/03/2025-0,90%-0,055,515,565,485,586M1.840
21/03/2025-1,77%-0,105,565,825,565,8810M2.715
20/03/20250,89%0,055,665,625,585,708M2.031
19/03/20251,63%0,095,615,545,495,629M2.114
18/03/2025-0,36%-0,025,525,545,485,554M1.358
17/03/20251,28%0,075,545,505,455,5910M2.377
14/03/20250,18%0,015,475,435,415,487M2.267
13/03/20251,49%0,085,465,355,285,488M2.500
12/03/20250,37%0,025,385,375,325,409M2.025
11/03/2025-1,11%-0,065,365,425,355,445M1.847
10/03/2025-2,52%-0,145,425,565,395,569M3.249
07/03/2025-1,07%-0,065,565,625,495,638M2.384
06/03/20251,81%0,105,625,455,375,6216M3.994
05/03/20252,99%0,165,525,365,345,5314M7.154
28/02/20250,00%0,005,365,375,345,4511M3.065
27/02/2025-1,47%-0,085,365,445,335,478M2.076
26/02/20251,87%0,105,445,355,315,448M3.158
25/02/2025-0,93%-0,055,345,395,345,424M2.013
24/02/2025-1,10%-0,065,395,455,395,516M1.769
21/02/20250,55%0,035,455,425,425,589M2.164
20/02/2025-0,73%-0,045,425,475,385,499M1.989
19/02/2025-0,55%-0,035,465,495,455,528M2.793
18/02/20250,00%0,005,495,495,465,5410M2.247
17/02/20251,48%0,085,495,445,435,5311M3.159
14/02/20250,00%0,005,415,415,365,4515M3.518
13/02/20250,00%0,005,415,415,375,436M1.634
12/02/2025-0,55%-0,035,415,405,355,427M1.788
11/02/20250,00%0,005,445,445,375,495M1.926
10/02/20251,12%0,065,445,395,375,485M1.988
07/02/20250,00%0,005,385,375,375,498M1.961
06/02/20250,00%0,005,385,385,355,447M3.470
05/02/20251,32%0,075,385,345,265,429M2.554
04/02/2025--5,315,255,225,3711M2.555


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar