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

papéis
mais

Cotação atual, histórico e gráfico do papel: SAPP34

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
30/06/2022-3,03%-14,82474,92471,08471,08474,9296K3
29/06/2022-3,03%-15,28489,74489,74489,74489,7410K1
28/06/2022-1,08%-5,53505,02505,02505,02505,025051
27/06/2022-0,76%-3,92510,55514,47510,55514,47450K3
24/06/20224,83%23,72514,47514,47514,47514,47463K1
23/06/20222,67%12,76490,75490,98490,75490,981K3
17/06/20221,44%6,79477,99477,99477,99477,999552
15/06/20220,60%2,83471,20471,20471,20471,2042K1
10/06/2022-2,02%-9,66468,37468,37468,37468,3757K1
03/06/2022-2,43%-11,89478,03482,17478,03482,1710K3
02/06/20222,87%13,66489,92476,64476,64489,9234K2
31/05/2022-0,69%-3,30476,26473,77473,77476,2612K5
27/05/20222,32%10,88479,56479,56479,56479,5662K1
26/05/2022-1,90%-9,09468,68468,60468,60468,689372
23/05/20221,07%5,04477,77473,34473,34480,63185K4
20/05/20220,47%2,23472,73470,50470,50472,73186K2
19/05/2022-3,88%-18,97470,50473,40470,50473,4028K2
17/05/2022-0,06%-0,31489,47489,47489,47489,474K1
16/05/2022-1,55%-7,73489,78494,00489,78494,0022K3
13/05/20220,31%1,56497,51497,01497,01497,512K2
12/05/20220,51%2,51495,95495,95495,95495,9554K1
11/05/2022-0,98%-4,86493,44493,44493,44493,444931
10/05/20221,22%6,03498,30498,30498,30498,3015K1
09/05/2022-1,17%-5,83492,27492,27492,27492,2710K1
05/05/20220,05%0,26498,10502,50498,10502,5014K2
04/05/20220,00%0,00497,84497,84497,84497,845K1
03/05/2022-2,96%-15,16497,84507,05497,84507,05459K8
02/05/20222,85%14,22513,00512,49512,49513,503K6
29/04/2022-1,84%-9,37498,78498,78498,78498,78454K1
28/04/20222,86%14,15508,15508,15508,15508,155081
27/04/2022-1,97%-9,94494,00503,94494,00503,942K2
25/04/20224,17%20,15503,94498,50498,50503,9412K2
18/04/2022-1,27%-6,21483,79490,00483,79490,0010K3
14/04/2022-0,94%-4,64490,00494,00489,20494,006K3
13/04/20220,54%2,64494,64490,00490,00494,643K3
12/04/2022-3,24%-16,47492,00494,50492,00494,5013K2
11/04/2022-0,02%-0,11508,47508,47508,47508,475081
08/04/2022-2,10%-10,90508,58510,45508,58510,4527K5
07/04/2022-0,01%-0,07519,48520,00519,48520,0012K2
06/04/20220,53%2,72519,55519,55519,55519,55154K1
04/04/20220,71%3,63516,83510,00510,00516,83224K3
01/04/2022-3,17%-16,80513,20529,05513,20529,05116K10
31/03/2022-2,86%-15,63530,00537,00530,00537,0016K4
29/03/20222,49%13,25545,63541,45541,45545,637K3
28/03/20220,45%2,37532,38530,45529,47532,38219K5
25/03/2022-1,41%-7,60530,01530,00530,00530,02224K4
24/03/20220,05%0,27537,61530,00530,00537,6128K6
23/03/2022-2,79%-15,42537,34537,90537,34538,003K4
22/03/20220,55%3,00552,76553,84552,59557,1619K21
21/03/2022-4,66%-26,85549,76560,28549,76560,28135K8
18/03/2022-0,52%-3,00576,61575,00575,00576,61236K2
17/03/2022-0,13%-0,76579,61579,43579,43579,6136K3
16/03/20221,22%6,99580,37580,37580,37580,378K1
15/03/20221,79%10,10573,38573,38573,38573,38115K1
14/03/20223,16%17,26563,28563,28563,28563,281K1
11/03/20220,00%0,02546,02550,08546,02550,08208K2
10/03/2022-2,35%-13,12546,00547,23546,00547,232K2
09/03/20224,10%22,03559,12548,10548,10563,00189K5
08/03/2022-0,17%-0,89537,09536,00536,00537,0971K3
07/03/20220,73%3,91537,98536,36536,00541,5918K5
04/03/2022-2,87%-15,79534,07543,01534,07543,01322K5
03/03/2022-5,19%-30,07549,86565,00549,86565,00112K3
02/03/2022-1,03%-6,03579,93579,93579,93579,93133K2
25/02/20223,09%17,58585,96585,39585,39587,67113K6
24/02/20221,69%9,47568,38551,60551,60568,38159K3
23/02/2022-3,99%-23,22558,91574,56558,02574,56194K7
22/02/20220,00%0,00582,13582,13582,13582,139K1
21/02/2022-2,67%-15,95582,13599,69582,13599,694K2
18/02/2022-3,15%-19,45598,08611,31598,08611,3149K6
16/02/2022-0,15%-0,91617,53614,00614,00617,532K2
15/02/20220,79%4,82618,44618,44618,44618,44408K1
14/02/2022-3,43%-21,80613,62617,00613,62622,4438K6
11/02/2022-2,65%-17,32635,42638,30633,00638,9525K5
10/02/2022-0,86%-5,66652,74657,00650,99657,0068K8
09/02/2022-0,02%-0,15658,40658,55658,40658,55408K2
08/02/2022-1,45%-9,70658,55662,63658,55662,63383K2
07/02/2022-0,39%-2,61668,25676,03668,25679,3857K4
04/02/20221,45%9,57670,86666,91666,91670,8621K4
03/02/2022-1,69%-11,34661,29661,29661,29661,296611
02/02/20220,49%3,26672,63673,37671,35673,3736K6
01/02/20220,60%3,96669,37669,37669,37669,373K1
31/01/20221,25%8,22665,41651,43651,43665,4133K6
28/01/2022-0,21%-1,39657,19647,58646,13657,1926K5
27/01/2022-8,53%-61,42658,58667,00658,58671,75205K18
26/01/2022-0,48%-3,44720,00722,16720,00725,00102K5
25/01/20220,06%0,45723,44716,00716,00723,44577K11
24/01/2022-2,77%-20,56722,99725,00722,99725,0012K2
21/01/2022-0,74%-5,57743,55743,55743,55743,5516K1
20/01/2022-1,55%-11,79749,12752,00749,12752,006K2
18/01/2022-1,48%-11,41760,91760,91760,91760,917601
17/01/2022-1,98%-15,58772,32772,48772,32772,482K2
10/01/20220,89%6,95787,90777,66776,11787,9014K3
06/01/2022-1,57%-12,46780,95780,95780,95780,954K1
05/01/2022-0,18%-1,47793,41803,86793,41803,86112K4
04/01/20221,98%15,44794,88803,20794,41805,153M33
30/12/2021-2,76%-22,16779,44786,07779,44786,411M68
29/12/20210,28%2,21801,60801,60801,60801,603K1
28/12/20210,49%3,86799,39796,80796,80799,3946K3
27/12/2021-0,31%-2,51795,53795,53795,53795,5342K2
23/12/20210,97%7,63798,04790,41790,41798,04166K4
22/12/2021-0,09%-0,68790,41790,00790,00790,41484K3
21/12/20211,77%13,73791,09783,12783,12791,096K3
20/12/2021-1,76%-13,90777,36777,36777,36777,367771
17/12/20210,79%6,17791,26791,26791,26791,2617K1
16/12/2021-0,91%-7,23785,09791,58781,07797,00563K9
15/12/20212,47%19,13792,32792,32792,32792,322K1
14/12/2021-2,09%-16,54773,19770,65770,65773,1932K2
13/12/20214,31%32,66789,73783,59783,59789,736K5
10/12/20211,71%12,75757,07753,33753,33757,07206K2
09/12/2021-1,14%-8,56744,32745,18744,32745,1813K2
07/12/20210,25%1,91752,88752,88752,88752,887521
06/12/20212,84%20,77750,97750,97750,97750,972K1
03/12/2021-1,38%-10,25730,20730,20730,20730,208K1
01/12/20211,89%13,77740,45740,16738,01740,45520K9
30/11/2021-3,03%-22,72726,68726,68726,68726,681K2
29/11/2021-0,40%-3,04749,40749,40749,40749,40574K1
25/11/20210,39%2,95752,44752,44752,44752,442K1
24/11/2021-1,12%-8,46749,49737,00737,00749,498K2
23/11/2021-0,78%-5,99757,95763,93757,95763,9414K5
22/11/2021-3,91%-31,06763,94772,62763,94772,6211K4
19/11/20210,27%2,14795,00795,00795,00795,006K1
18/11/20210,69%5,40792,86792,86792,86792,862K1
17/11/20210,90%7,01787,46787,46787,46787,468K1
12/11/2021-0,73%-5,75780,45777,29776,88780,45322K3
11/11/2021-2,35%-18,95786,20793,60786,20793,60117K3
10/11/2021-1,61%-13,21805,15802,71802,71805,1519K2
09/11/2021-1,70%-14,13818,36818,36818,36818,364K1
08/11/20211,69%13,81832,49826,68826,68832,4913K3
05/11/2021-2,92%-24,60818,68818,68818,68818,688181
03/11/20212,52%20,75843,28843,28843,28843,2821K1
29/10/2021-0,47%-3,87822,53820,00815,06824,1937K38
28/10/20212,08%16,80826,40824,80822,40826,407K4
26/10/20210,60%4,80809,60813,60809,60813,602K2
25/10/2021--804,80800,00800,00804,8046K2


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito