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
21/06/20241,81%18,721.051,811.057,681.051,811.057,684K2
18/06/20241,17%11,981.033,091.033,091.033,091.033,093K1
17/06/20241,47%14,801.021,111.023,131.021,111.023,132K2
14/06/2024-0,85%-8,591.006,311.006,311.006,311.006,311K1
10/06/20240,08%0,861.014,901.014,901.014,901.014,901K1
07/06/2024-0,93%-9,541.014,041.014,041.014,041.014,045K1
06/06/20243,00%29,801.023,581.005,001.005,001.023,5813K3
05/06/20242,15%20,87993,78979,70979,70993,789K2
04/06/20241,55%14,83972,91966,89966,89972,9131K2
03/06/2024-4,74%-47,69958,08958,08958,08958,084K2
31/05/20241,20%11,931.005,771.005,771.005,771.005,771K1
28/05/20240,81%7,96993,84993,84993,84993,842K2
17/05/20240,90%8,82985,88980,00980,00985,8821K7
14/05/20241,13%10,91977,06977,06977,06977,069771
08/05/20241,76%16,75966,15968,05966,15968,0511K2
07/05/20240,70%6,58949,40949,40949,40949,409491
30/04/2024-0,76%-7,18942,82942,82942,82942,829421
26/04/2024-0,27%-2,54950,00950,00950,00950,009501
25/04/2024-2,05%-19,94952,54952,54952,54952,544K1
24/04/20241,06%10,16972,48972,48972,48972,483K1
23/04/20244,50%41,40962,32960,00960,00962,32130K3
22/04/2024-0,13%-1,22920,92923,65920,92923,6510K2
19/04/2024-2,83%-26,86922,14949,00922,14949,003K2
15/04/20241,33%12,44949,00949,00949,00949,00425K1
11/04/2024-0,05%-0,44936,56935,64935,64936,5613K4
10/04/2024-3,40%-33,00937,00938,12937,00938,124K3
08/04/2024-0,40%-3,88970,00970,00970,00970,009701
05/04/2024-0,30%-2,91973,88970,97970,97973,887K3
03/04/2024-0,43%-4,19976,79982,61976,79984,5519K4
28/03/2024-0,27%-2,62980,98980,98980,98980,984K1
26/03/20240,40%3,90983,60980,04980,04984,0021K9
22/03/20240,48%4,70979,70979,70979,70979,702K1
21/03/20243,52%33,12975,00975,00975,00975,007K1
19/03/2024-0,30%-2,82941,88941,88941,88941,8811K1
18/03/2024-0,10%-0,90944,70944,70944,70944,704K1
14/03/2024-1,29%-12,40945,60956,16945,60956,167K2
13/03/20241,11%10,49958,00958,08958,00958,0812K2
11/03/20241,98%18,44947,51947,52947,51947,522K2
05/03/20240,00%0,00929,07929,07929,07929,079291
04/03/20240,00%0,00929,07929,07929,07929,073K2
28/02/2024-0,89%-8,37929,07929,07922,56929,0713K4
27/02/2024-0,20%-1,88937,44939,00937,44939,0011K3
26/02/20242,66%24,32939,32915,00915,00939,3211K3
23/02/20244,60%40,28915,00915,00915,00915,0046K2
20/02/2024-0,70%-6,16874,72874,72874,72874,722K1
16/02/20240,50%4,40880,88880,88880,88880,888801
15/02/2024-2,42%-21,72876,48881,86876,48884,046K4
09/02/2024-0,20%-1,80898,20900,00898,20902,707K3
08/02/20240,33%3,00900,00900,00900,00900,002K1
07/02/20243,66%31,70897,00895,00895,00897,0013K3
29/01/20240,72%6,19865,30865,30865,30865,3022K1
25/01/2024-0,03%-0,30859,11867,00859,11867,0014K2
24/01/20246,85%55,08859,41855,01855,01859,4110K2
23/01/20241,92%15,15804,33789,00789,00804,3310K2
18/01/20246,22%46,22789,18786,24786,24789,1812K2
09/01/20241,27%9,31742,96742,96742,96742,961K1
05/01/2024-0,69%-5,10733,65738,03733,65738,033K2
02/01/2024-1,74%-13,09738,75738,75738,75738,751K1
27/12/20231,50%11,10751,84751,84751,84751,847511
26/12/20230,10%0,74740,74736,30735,00740,74736K7
22/12/20230,40%2,96740,00740,00740,00740,0015K1
21/12/2023-0,84%-6,21737,04737,04737,04737,044K1
20/12/2023-1,22%-9,15743,25743,25743,25743,251M3
19/12/2023-4,14%-32,47752,40752,40752,40752,405K1
13/12/20230,22%1,75784,87784,87784,87784,873K1
04/12/20230,29%2,27783,12783,12783,12783,127831
30/11/20232,95%22,37780,85780,85780,85780,853K1
28/11/20230,00%0,00758,48758,48758,48758,485K1
27/11/20231,03%7,73758,48758,48758,48758,487581
22/11/20230,77%5,75750,75750,00750,00750,7517K2
21/11/20230,37%2,78745,00742,10742,10745,0019K2
20/11/20231,36%9,98742,22742,22742,22742,224K1
17/11/20237,19%49,11732,24731,51731,51735,001M23
07/11/20234,13%27,09683,13683,13683,13683,134K1
26/10/2023-1,59%-10,60656,04656,04656,04656,046561
10/10/20230,25%1,64666,64666,65666,64666,6513K2
09/10/20232,62%16,95665,00665,00665,00665,0013K1
02/10/2023-0,30%-1,95648,05648,05648,05648,056K1
28/09/20230,81%5,20650,00650,00650,00650,006K1
27/09/2023-0,70%-4,55644,80644,80644,80644,801K1
25/09/2023-1,11%-7,29649,35649,35649,35649,351K1
22/09/20230,48%3,13656,64653,60653,60656,6410K2
19/09/20230,00%0,01653,51653,51653,51653,516531
18/09/2023-4,35%-29,70653,50653,00652,50655,50458K16
11/09/20230,07%0,48683,20681,10680,63683,20153K4
05/09/2023-0,48%-3,26682,72685,58682,72685,8081K18
04/09/2023-0,72%-4,95685,98692,70685,98749,9949K11
31/08/20230,87%5,93690,93697,62690,93697,629K2
30/08/20230,93%6,29685,00684,33684,33685,005K2
29/08/20230,20%1,34678,71678,71678,71678,716781
28/08/20231,79%11,89677,37677,37677,37677,375K1
25/08/2023-0,14%-0,92665,48668,58665,48668,5813K2
24/08/2023-0,83%-5,61666,40666,40666,40666,404K1
18/08/2023-2,61%-17,99672,01672,01672,01672,017K1
15/08/20234,70%31,00690,00690,00690,00690,006901
09/08/20232,41%15,50659,00659,00659,00659,00659K8
02/08/2023-0,90%-5,85643,50643,50643,50643,506431
31/07/20231,07%6,85649,35649,35649,35649,353K1
28/07/20230,28%1,80642,50642,50642,50642,5013K1
27/07/20233,16%19,60640,70640,37640,33640,70640K6
26/07/2023-0,62%-3,86621,10624,96621,10624,961K2
25/07/2023-0,96%-6,04624,96624,96624,96624,966241
24/07/2023-1,67%-10,69631,00640,76631,00640,763K2
21/07/2023-4,78%-32,19641,69640,00640,00641,697K3
20/07/2023-3,02%-20,95673,88673,88673,88673,88135K2
14/07/20236,66%43,41694,83692,18692,18694,8321K3
20/06/2023-3,05%-20,46651,42651,42651,42651,4210K1
16/06/20233,06%19,93671,88670,00670,00673,0028K6
07/06/20230,30%1,95651,95651,95651,95651,956511
05/06/2023-2,20%-14,62650,00650,00650,00650,006501
30/05/20230,34%2,27664,62662,35662,35664,627K2
26/05/20232,45%15,83662,35653,90653,90662,353K3
23/05/2023-3,60%-24,17646,52646,52646,52646,526461
19/05/20231,39%9,19670,69670,69670,69670,696701
18/05/2023-1,56%-10,51661,50661,50661,50661,504K1
11/05/20230,20%1,34672,01672,01672,01672,011K1
08/05/2023-0,35%-2,34670,67670,67670,67670,6712K1
02/05/2023-1,28%-8,76673,01673,01673,01673,0111K1
27/04/2023-0,33%-2,23681,77680,00680,00681,777K2
26/04/20230,00%0,00684,00684,00684,00684,005K3
25/04/20239,12%57,14684,00684,00684,00684,006841
17/04/20230,20%1,27626,86626,86626,86626,866261
13/04/2023-0,50%-3,15625,59628,74625,59629,374K4
12/04/2023-1,01%-6,40628,74628,74628,74628,7425K1
11/04/2023-1,00%-6,41635,14635,14635,14635,144K1
10/04/2023-1,44%-9,37641,55641,55641,55641,552K1
06/04/20231,48%9,49650,92650,92650,92650,927K1
05/04/2023-0,31%-2,01641,43641,43641,43641,436K1
30/03/20230,14%0,88643,44643,44643,44643,446431
29/03/2023-0,15%-0,94642,56642,56642,56642,562K1
28/03/20230,00%0,00643,50643,50643,50643,506431
27/03/2023-1,15%-7,50643,50643,50643,50643,5014K1
23/03/20230,35%2,30651,00651,00651,00651,0040K2
22/03/2023--648,70646,10646,10648,705K2


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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