Cotação atual, histórico e gráfico do papel: SAPP34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SAPP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2023	0,29%	2,27	783,12	783,12	783,12	783,12	783	1
30/11/2023	2,95%	22,37	780,85	780,85	780,85	780,85	3K	1
28/11/2023	0,00%	0,00	758,48	758,48	758,48	758,48	5K	1
27/11/2023	1,03%	7,73	758,48	758,48	758,48	758,48	758	1
22/11/2023	0,77%	5,75	750,75	750,00	750,00	750,75	17K	2
21/11/2023	0,37%	2,78	745,00	742,10	742,10	745,00	19K	2
20/11/2023	1,36%	9,98	742,22	742,22	742,22	742,22	4K	1
17/11/2023	7,19%	49,11	732,24	731,51	731,51	735,00	1M	23
07/11/2023	4,13%	27,09	683,13	683,13	683,13	683,13	4K	1
26/10/2023	-1,59%	-10,60	656,04	656,04	656,04	656,04	656	1
10/10/2023	0,25%	1,64	666,64	666,65	666,64	666,65	13K	2

09/10/2023	2,62%	16,95	665,00	665,00	665,00	665,00	13K	1
02/10/2023	-0,30%	-1,95	648,05	648,05	648,05	648,05	6K	1
28/09/2023	0,81%	5,20	650,00	650,00	650,00	650,00	6K	1
27/09/2023	-0,70%	-4,55	644,80	644,80	644,80	644,80	1K	1
25/09/2023	-1,11%	-7,29	649,35	649,35	649,35	649,35	1K	1
22/09/2023	0,48%	3,13	656,64	653,60	653,60	656,64	10K	2
19/09/2023	0,00%	0,01	653,51	653,51	653,51	653,51	653	1
18/09/2023	-4,35%	-29,70	653,50	653,00	652,50	655,50	458K	16
11/09/2023	0,07%	0,48	683,20	681,10	680,63	683,20	153K	4
05/09/2023	-0,48%	-3,26	682,72	685,58	682,72	685,80	81K	18
04/09/2023	-0,72%	-4,95	685,98	692,70	685,98	749,99	49K	11
31/08/2023	0,87%	5,93	690,93	697,62	690,93	697,62	9K	2
30/08/2023	0,93%	6,29	685,00	684,33	684,33	685,00	5K	2
29/08/2023	0,20%	1,34	678,71	678,71	678,71	678,71	678	1
28/08/2023	1,79%	11,89	677,37	677,37	677,37	677,37	5K	1
25/08/2023	-0,14%	-0,92	665,48	668,58	665,48	668,58	13K	2
24/08/2023	-0,83%	-5,61	666,40	666,40	666,40	666,40	4K	1
18/08/2023	-2,61%	-17,99	672,01	672,01	672,01	672,01	7K	1
15/08/2023	4,70%	31,00	690,00	690,00	690,00	690,00	690	1
09/08/2023	2,41%	15,50	659,00	659,00	659,00	659,00	659K	8
02/08/2023	-0,90%	-5,85	643,50	643,50	643,50	643,50	643	1
31/07/2023	1,07%	6,85	649,35	649,35	649,35	649,35	3K	1
28/07/2023	0,28%	1,80	642,50	642,50	642,50	642,50	13K	1
27/07/2023	3,16%	19,60	640,70	640,37	640,33	640,70	640K	6
26/07/2023	-0,62%	-3,86	621,10	624,96	621,10	624,96	1K	2
25/07/2023	-0,96%	-6,04	624,96	624,96	624,96	624,96	624	1
24/07/2023	-1,67%	-10,69	631,00	640,76	631,00	640,76	3K	2
21/07/2023	-4,78%	-32,19	641,69	640,00	640,00	641,69	7K	3
20/07/2023	-3,02%	-20,95	673,88	673,88	673,88	673,88	135K	2
14/07/2023	6,66%	43,41	694,83	692,18	692,18	694,83	21K	3
20/06/2023	-3,05%	-20,46	651,42	651,42	651,42	651,42	10K	1
16/06/2023	3,06%	19,93	671,88	670,00	670,00	673,00	28K	6
07/06/2023	0,30%	1,95	651,95	651,95	651,95	651,95	651	1
05/06/2023	-2,20%	-14,62	650,00	650,00	650,00	650,00	650	1
30/05/2023	0,34%	2,27	664,62	662,35	662,35	664,62	7K	2
26/05/2023	2,45%	15,83	662,35	653,90	653,90	662,35	3K	3
23/05/2023	-3,60%	-24,17	646,52	646,52	646,52	646,52	646	1
19/05/2023	1,39%	9,19	670,69	670,69	670,69	670,69	670	1
18/05/2023	-1,56%	-10,51	661,50	661,50	661,50	661,50	4K	1
11/05/2023	0,20%	1,34	672,01	672,01	672,01	672,01	1K	1
08/05/2023	-0,35%	-2,34	670,67	670,67	670,67	670,67	12K	1
02/05/2023	-1,28%	-8,76	673,01	673,01	673,01	673,01	11K	1
27/04/2023	-0,33%	-2,23	681,77	680,00	680,00	681,77	7K	2
26/04/2023	0,00%	0,00	684,00	684,00	684,00	684,00	5K	3
25/04/2023	9,12%	57,14	684,00	684,00	684,00	684,00	684	1
17/04/2023	0,20%	1,27	626,86	626,86	626,86	626,86	626	1
13/04/2023	-0,50%	-3,15	625,59	628,74	625,59	629,37	4K	4
12/04/2023	-1,01%	-6,40	628,74	628,74	628,74	628,74	25K	1
11/04/2023	-1,00%	-6,41	635,14	635,14	635,14	635,14	4K	1
10/04/2023	-1,44%	-9,37	641,55	641,55	641,55	641,55	2K	1
06/04/2023	1,48%	9,49	650,92	650,92	650,92	650,92	7K	1
05/04/2023	-0,31%	-2,01	641,43	641,43	641,43	641,43	6K	1
30/03/2023	0,14%	0,88	643,44	643,44	643,44	643,44	643	1
29/03/2023	-0,15%	-0,94	642,56	642,56	642,56	642,56	2K	1
28/03/2023	0,00%	0,00	643,50	643,50	643,50	643,50	643	1
27/03/2023	-1,15%	-7,50	643,50	643,50	643,50	643,50	14K	1
23/03/2023	0,35%	2,30	651,00	651,00	651,00	651,00	40K	2
22/03/2023	2,35%	14,92	648,70	646,10	646,10	648,70	5K	2
20/03/2023	0,87%	5,48	633,78	633,78	633,78	633,78	1M	14
16/03/2023	3,30%	20,08	628,30	628,30	628,30	628,30	10K	1
15/03/2023	-1,65%	-10,18	608,22	608,22	608,22	608,22	608	1
14/03/2023	2,91%	17,48	618,40	617,00	616,75	618,75	1M	16
08/03/2023	-1,10%	-6,68	600,92	602,38	600,92	602,38	10K	2
07/03/2023	-1,86%	-11,53	607,60	611,94	607,60	611,94	113K	2
06/03/2023	2,00%	12,13	619,13	626,00	619,13	626,00	15K	3
03/03/2023	2,75%	16,23	607,00	607,20	607,00	607,20	607K	23
01/03/2023	-1,07%	-6,38	590,77	590,77	590,77	590,77	590	1
28/02/2023	-0,14%	-0,85	597,15	597,15	597,15	597,15	299K	10
27/02/2023	-1,32%	-7,97	598,00	598,00	598,00	598,00	598	1
17/02/2023	-2,23%	-13,79	605,97	605,97	605,97	605,97	605	1
15/02/2023	1,07%	6,58	619,76	610,61	610,61	619,76	2K	2
10/02/2023	-2,58%	-16,22	613,18	613,18	613,18	613,18	613	1
09/02/2023	2,75%	16,85	629,40	629,40	629,40	629,40	629	1
07/02/2023	-1,74%	-10,87	612,55	612,56	612,55	612,56	4K	2
06/02/2023	4,21%	25,16	623,42	622,47	622,47	623,42	311K	3
31/01/2023	0,92%	5,46	598,26	600,41	598,26	601,00	601K	5
30/01/2023	1,96%	11,40	592,80	592,80	592,80	592,80	592	1
26/01/2023	-2,99%	-17,94	581,40	579,26	579,26	581,40	580K	5
19/01/2023	1,07%	6,33	599,34	599,34	599,34	599,34	599	1
13/01/2023	0,12%	0,73	593,01	593,01	593,01	593,01	11K	1
12/01/2023	-0,39%	-2,32	592,28	592,28	592,28	592,28	18K	1
11/01/2023	0,83%	4,91	594,60	594,60	594,60	594,60	2K	1
10/01/2023	5,11%	28,69	589,69	589,69	589,69	589,69	1K	1
03/01/2023	2,58%	14,12	561,00	561,00	561,00	561,00	2K	1
02/01/2023	1,99%	10,66	546,88	557,88	546,88	557,88	2K	2
28/12/2022	-1,99%	-10,89	536,22	537,00	536,22	537,00	23K	2
27/12/2022	2,77%	14,76	547,11	547,11	547,11	547,11	547	1
26/12/2022	-2,14%	-11,65	532,35	532,35	532,35	532,35	5K	1
20/12/2022	-7,16%	-41,96	544,00	460,05	460,05	544,00	4K	6
14/12/2022	0,00%	0,00	585,96	585,96	585,96	585,96	3K	1
13/12/2022	2,05%	11,78	585,96	580,00	580,00	585,96	6K	2
12/12/2022	-2,77%	-16,37	574,18	574,18	574,18	574,18	574	1
23/11/2022	1,30%	7,55	590,55	583,00	583,00	590,55	3K	4
18/11/2022	-4,43%	-27,00	583,00	581,40	581,40	583,00	3K	2
17/11/2022	2,41%	14,35	610,00	610,00	610,00	610,00	610	1
16/11/2022	1,75%	10,24	595,65	595,65	595,65	595,65	2K	1
11/11/2022	2,70%	15,41	585,41	585,00	575,00	585,41	56K	8
10/11/2022	12,43%	63,00	570,00	519,18	519,18	570,00	15K	4
09/11/2022	-0,19%	-0,99	507,00	519,18	507,00	519,18	28K	5
08/11/2022	5,21%	25,17	507,99	510,00	507,99	510,00	1K	2
04/11/2022	1,43%	6,82	482,82	483,00	482,82	483,00	1K	2
03/11/2022	-8,32%	-43,18	476,00	476,00	476,00	476,00	2K	3
28/10/2022	0,37%	1,93	519,18	519,18	519,18	519,18	12K	1
27/10/2022	12,59%	57,86	517,25	517,25	517,25	517,25	517	1
17/10/2022	0,89%	4,06	459,39	455,33	455,33	459,39	2K	2
14/10/2022	4,49%	19,56	455,33	456,34	455,33	456,34	5K	2
13/10/2022	-0,41%	-1,81	435,77	435,77	435,77	435,77	871	1
10/10/2022	-2,63%	-11,80	437,58	437,58	437,58	437,58	875	1
05/10/2022	-1,20%	-5,46	449,38	449,38	449,38	449,38	2K	1
04/10/2022	5,02%	21,75	454,84	454,84	454,84	454,84	909	1
03/10/2022	2,01%	8,55	433,09	433,09	433,09	433,09	131K	1
27/09/2022	2,74%	11,31	424,54	429,66	424,54	429,66	86K	3
23/09/2022	-2,17%	-9,15	413,23	411,00	411,00	413,23	2K	2
22/09/2022	-1,14%	-4,86	422,38	422,38	422,38	422,38	422	1
20/09/2022	-3,36%	-14,86	427,24	431,20	427,24	431,20	2K	2
15/09/2022	-2,18%	-9,87	442,10	442,10	442,10	442,10	2K	1
12/09/2022	1,15%	5,12	451,97	451,97	451,97	451,97	1K	1
09/09/2022	1,58%	6,96	446,85	446,85	446,85	446,85	1K	1
06/09/2022	4,15%	17,51	439,89	439,89	439,89	439,89	53K	2
02/09/2022	-3,33%	-14,57	422,38	429,57	422,38	429,57	8M	15
01/09/2022	1,30%	5,59	436,95	436,95	436,95	436,95	4K	1
30/08/2022	1,14%	4,86	431,36	429,62	428,99	431,36	15K	4
29/08/2022	-	-	426,50	426,80	426,50	426,80	12K	4

Date,Open,High,Low,Close,Volume
04-Dec-23,783.12,783.12,783.12,783.12,783
30-Nov-23,780.85,780.85,780.85,780.85,3123
28-Nov-23,758.48,758.48,758.48,758.48,4550
27-Nov-23,758.48,758.48,758.48,758.48,758
22-Nov-23,750.00,750.75,750.00,750.75,16512
21-Nov-23,742.10,745.00,742.10,745.00,18567
20-Nov-23,742.22,742.22,742.22,742.22,3711
17-Nov-23,731.51,735.00,731.51,732.24,1239337
07-Nov-23,683.13,683.13,683.13,683.13,4098
26-Oct-23,656.04,656.04,656.04,656.04,656
10-Oct-23,666.65,666.65,666.64,666.64,12666
09-Oct-23,665.00,665.00,665.00,665.00,13300
02-Oct-23,648.05,648.05,648.05,648.05,6480
28-Sep-23,650.00,650.00,650.00,650.00,6500
27-Sep-23,644.80,644.80,644.80,644.80,1289
25-Sep-23,649.35,649.35,649.35,649.35,1298
22-Sep-23,653.60,656.64,653.60,656.64,10460
19-Sep-23,653.51,653.51,653.51,653.51,653
18-Sep-23,653.00,655.50,652.50,653.50,457942
11-Sep-23,681.10,683.20,680.63,683.20,153291
05-Sep-23,685.58,685.80,682.72,682.72,81394
04-Sep-23,692.70,749.99,685.98,685.98,48830
31-Aug-23,697.62,697.62,690.93,690.93,9002
30-Aug-23,684.33,685.00,684.33,685.00,4794
29-Aug-23,678.71,678.71,678.71,678.71,678
28-Aug-23,677.37,677.37,677.37,677.37,4741
25-Aug-23,668.58,668.58,665.48,665.48,12647
24-Aug-23,666.40,666.40,666.40,666.40,3998
18-Aug-23,672.01,672.01,672.01,672.01,6720
15-Aug-23,690.00,690.00,690.00,690.00,690
09-Aug-23,659.00,659.00,659.00,659.00,659000
02-Aug-23,643.50,643.50,643.50,643.50,643
31-Jul-23,649.35,649.35,649.35,649.35,2597
28-Jul-23,642.50,642.50,642.50,642.50,12850
27-Jul-23,640.37,640.70,640.33,640.70,640460
26-Jul-23,624.96,624.96,621.10,621.10,1246
25-Jul-23,624.96,624.96,624.96,624.96,624
24-Jul-23,640.76,640.76,631.00,631.00,3194
21-Jul-23,640.00,641.69,640.00,641.69,7041
20-Jul-23,673.88,673.88,673.88,673.88,134776
14-Jul-23,692.18,694.83,692.18,694.83,20828
20-Jun-23,651.42,651.42,651.42,651.42,9771
16-Jun-23,670.00,673.00,670.00,671.88,28195
07-Jun-23,651.95,651.95,651.95,651.95,651
05-Jun-23,650.00,650.00,650.00,650.00,650
30-May-23,662.35,664.62,662.35,664.62,7308
26-May-23,653.90,662.35,653.90,662.35,3302
23-May-23,646.52,646.52,646.52,646.52,646
19-May-23,670.69,670.69,670.69,670.69,670
18-May-23,661.50,661.50,661.50,661.50,3969
11-May-23,672.01,672.01,672.01,672.01,1344
08-May-23,670.67,670.67,670.67,670.67,12072
02-May-23,673.01,673.01,673.01,673.01,10768
27-Apr-23,680.00,681.77,680.00,681.77,7481
26-Apr-23,684.00,684.00,684.00,684.00,5472
25-Apr-23,684.00,684.00,684.00,684.00,684
17-Apr-23,626.86,626.86,626.86,626.86,626
13-Apr-23,628.74,629.37,625.59,625.59,3764
12-Apr-23,628.74,628.74,628.74,628.74,25149
11-Apr-23,635.14,635.14,635.14,635.14,3810
10-Apr-23,641.55,641.55,641.55,641.55,1924
06-Apr-23,650.92,650.92,650.92,650.92,6509
05-Apr-23,641.43,641.43,641.43,641.43,6414
30-Mar-23,643.44,643.44,643.44,643.44,643
29-Mar-23,642.56,642.56,642.56,642.56,1927
28-Mar-23,643.50,643.50,643.50,643.50,643
27-Mar-23,643.50,643.50,643.50,643.50,14157
23-Mar-23,651.00,651.00,651.00,651.00,40362
22-Mar-23,646.10,648.70,646.10,648.70,5176
20-Mar-23,633.78,633.78,633.78,633.78,1267560
16-Mar-23,628.30,628.30,628.30,628.30,10052
15-Mar-23,608.22,608.22,608.22,608.22,608
14-Mar-23,617.00,618.75,616.75,618.40,1236972
08-Mar-23,602.38,602.38,600.92,600.92,9629
07-Mar-23,611.94,611.94,607.60,607.60,113165
06-Mar-23,626.00,626.00,619.13,619.13,14955
03-Mar-23,607.20,607.20,607.00,607.00,607003
01-Mar-23,590.77,590.77,590.77,590.77,590
28-Feb-23,597.15,597.15,597.15,597.15,298575
27-Feb-23,598.00,598.00,598.00,598.00,598
17-Feb-23,605.97,605.97,605.97,605.97,605
15-Feb-23,610.61,619.76,610.61,619.76,1840
10-Feb-23,613.18,613.18,613.18,613.18,613
09-Feb-23,629.40,629.40,629.40,629.40,629
07-Feb-23,612.56,612.56,612.55,612.55,3675
06-Feb-23,622.47,623.42,622.47,623.42,311398
31-Jan-23,600.41,601.00,598.26,598.26,601404
30-Jan-23,592.80,592.80,592.80,592.80,592
26-Jan-23,579.26,581.40,579.26,581.40,580252
19-Jan-23,599.34,599.34,599.34,599.34,599
13-Jan-23,593.01,593.01,593.01,593.01,10674
12-Jan-23,592.28,592.28,592.28,592.28,17768
11-Jan-23,594.60,594.60,594.60,594.60,2378
10-Jan-23,589.69,589.69,589.69,589.69,1179
03-Jan-23,561.00,561.00,561.00,561.00,1683
02-Jan-23,557.88,557.88,546.88,546.88,1662
28-Dec-22,537.00,537.00,536.22,536.22,23058
27-Dec-22,547.11,547.11,547.11,547.11,547
26-Dec-22,532.35,532.35,532.35,532.35,5323
20-Dec-22,460.05,544.00,460.05,544.00,3719
14-Dec-22,585.96,585.96,585.96,585.96,2929
13-Dec-22,580.00,585.96,580.00,585.96,6427
12-Dec-22,574.18,574.18,574.18,574.18,574
23-Nov-22,583.00,590.55,583.00,590.55,2929
18-Nov-22,581.40,583.00,581.40,583.00,3494
17-Nov-22,610.00,610.00,610.00,610.00,610
16-Nov-22,595.65,595.65,595.65,595.65,1786
11-Nov-22,585.00,585.41,575.00,585.41,56202
10-Nov-22,519.18,570.00,519.18,570.00,15108
09-Nov-22,519.18,519.18,507.00,507.00,27731
08-Nov-22,510.00,510.00,507.99,507.99,1017
04-Nov-22,483.00,483.00,482.82,482.82,1448
03-Nov-22,476.00,476.00,476.00,476.00,1904
28-Oct-22,519.18,519.18,519.18,519.18,12460
27-Oct-22,517.25,517.25,517.25,517.25,517
17-Oct-22,455.33,459.39,455.33,459.39,1829
14-Oct-22,456.34,456.34,455.33,455.33,5011
13-Oct-22,435.77,435.77,435.77,435.77,871
10-Oct-22,437.58,437.58,437.58,437.58,875
05-Oct-22,449.38,449.38,449.38,449.38,2246
04-Oct-22,454.84,454.84,454.84,454.84,909
03-Oct-22,433.09,433.09,433.09,433.09,130793
27-Sep-22,429.66,429.66,424.54,424.54,85921
23-Sep-22,411.00,413.23,411.00,413.23,2472
22-Sep-22,422.38,422.38,422.38,422.38,422
20-Sep-22,431.20,431.20,427.24,427.24,1720
15-Sep-22,442.10,442.10,442.10,442.10,2210
12-Sep-22,451.97,451.97,451.97,451.97,1355
09-Sep-22,446.85,446.85,446.85,446.85,1340
06-Sep-22,439.89,439.89,439.89,439.89,52786
02-Sep-22,429.57,429.57,422.38,422.38,8013904
01-Sep-22,436.95,436.95,436.95,436.95,4369
30-Aug-22,429.62,431.36,428.99,431.36,14658
29-Aug-22,426.80,426.80,426.50,426.50,11516

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAPP34