Cotação atual, histórico e gráfico do papel: SAPR11

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 SAPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	4,35%	1,07	25,64	24,64	24,52	25,64	69M	2.614
18/04/2024	-0,49%	-0,12	24,57	24,82	24,45	24,87	21M	3.975
17/04/2024	0,24%	0,06	24,69	24,70	24,62	25,04	17M	3.343
16/04/2024	-1,08%	-0,27	24,63	24,79	24,52	24,90	23M	3.772
15/04/2024	-0,28%	-0,07	24,90	25,10	24,76	25,20	29M	6.485
12/04/2024	-1,30%	-0,33	24,97	25,40	24,90	25,40	28M	3.554
11/04/2024	-0,86%	-0,22	25,30	25,44	25,18	25,49	13M	1.997
10/04/2024	-1,35%	-0,35	25,52	25,87	25,35	25,87	21M	3.511
09/04/2024	0,94%	0,24	25,87	25,63	25,51	25,97	15M	2.294
08/04/2024	1,14%	0,29	25,63	25,33	25,24	25,74	15M	2.917
05/04/2024	-1,13%	-0,29	25,34	25,75	25,20	25,75	21M	3.741

04/04/2024	0,79%	0,20	25,63	25,45	25,45	25,90	13M	2.536
03/04/2024	-1,78%	-0,46	25,43	25,89	25,33	25,89	26M	4.728
02/04/2024	0,35%	0,09	25,89	25,81	25,51	25,89	19M	4.120
01/04/2024	-0,88%	-0,23	25,80	26,03	25,68	26,18	25M	5.533
28/03/2024	-0,31%	-0,08	26,03	26,11	25,80	26,37	23M	4.223
27/03/2024	-0,15%	-0,04	26,11	26,17	25,86	26,27	12M	2.307
26/03/2024	0,19%	0,05	26,15	26,22	25,98	26,45	19M	2.834
25/03/2024	0,58%	0,15	26,10	25,94	25,84	26,30	11M	2.049
22/03/2024	-0,80%	-0,21	25,95	26,15	25,78	26,28	16M	2.371
21/03/2024	0,15%	0,04	26,16	26,19	25,89	26,34	18M	3.079
20/03/2024	2,19%	0,56	26,12	25,68	25,68	26,38	21M	3.607
19/03/2024	0,47%	0,12	25,56	25,61	25,17	25,62	20M	2.802
18/03/2024	-2,08%	-0,54	25,44	26,00	25,37	26,15	20M	3.639
15/03/2024	2,16%	0,55	25,98	25,61	25,50	26,59	40M	4.811
14/03/2024	-0,43%	-0,11	25,43	25,49	25,02	25,51	18M	4.068
13/03/2024	-0,74%	-0,19	25,54	25,76	25,33	25,78	20M	4.048
12/03/2024	-0,19%	-0,05	25,73	25,88	25,63	25,95	19M	3.277
11/03/2024	-1,90%	-0,50	25,78	26,27	25,69	26,34	15M	3.245
08/03/2024	1,04%	0,27	26,28	25,82	25,77	26,44	23M	5.502
07/03/2024	2,12%	0,54	26,01	25,40	25,33	26,05	24M	4.493
06/03/2024	-0,70%	-0,18	25,47	25,65	25,33	25,85	21M	4.556
05/03/2024	-1,35%	-0,35	25,65	25,90	25,44	26,25	23M	4.395
04/03/2024	-0,73%	-0,19	26,00	26,19	25,86	26,40	21M	4.176
01/03/2024	1,39%	0,36	26,19	25,84	25,76	26,19	40M	5.888
29/02/2024	-0,54%	-0,14	25,83	25,97	25,78	26,06	22M	2.877
28/02/2024	0,12%	0,03	25,97	25,86	25,85	26,36	23M	3.982
27/02/2024	0,89%	0,23	25,94	25,78	25,63	26,05	15M	2.922
26/02/2024	-0,35%	-0,09	25,71	25,80	25,59	26,02	12M	1.793
23/02/2024	-1,53%	-0,40	25,80	26,20	25,73	26,20	22M	3.458
22/02/2024	0,42%	0,11	26,20	26,10	25,85	26,32	15M	2.486
21/02/2024	-1,44%	-0,38	26,09	26,47	25,92	26,48	27M	4.123
20/02/2024	0,65%	0,17	26,47	26,26	26,11	26,53	27M	3.399
19/02/2024	-1,57%	-0,42	26,30	26,42	26,03	26,61	14M	2.588
16/02/2024	1,48%	0,39	26,72	26,33	26,06	26,84	20M	3.625
15/02/2024	0,23%	0,06	26,33	26,14	25,71	26,52	27M	4.784
14/02/2024	-6,01%	-1,68	26,27	27,81	26,17	27,81	26M	3.808
09/02/2024	2,19%	0,60	27,95	27,06	26,87	28,28	35M	5.024
08/02/2024	-1,97%	-0,55	27,35	27,62	27,05	27,77	54M	4.555
07/02/2024	1,27%	0,35	27,90	27,42	27,38	27,90	25M	3.505
06/02/2024	0,29%	0,08	27,55	27,21	27,21	27,78	38M	6.101
05/02/2024	1,03%	0,28	27,47	27,17	26,83	27,56	29M	4.901
02/02/2024	-3,48%	-0,98	27,19	28,17	27,18	28,17	27M	3.432
01/02/2024	0,32%	0,09	28,17	28,13	27,33	28,26	22M	3.945
31/01/2024	1,34%	0,37	28,08	27,61	27,61	28,64	29M	4.063
30/01/2024	-0,72%	-0,20	27,71	27,91	27,54	27,91	20M	3.896
29/01/2024	-0,82%	-0,23	27,91	28,14	27,62	28,14	16M	2.629
26/01/2024	-0,18%	-0,05	28,14	28,18	27,82	28,27	20M	3.646
25/01/2024	-1,02%	-0,29	28,19	28,48	28,19	28,63	12M	2.043
24/01/2024	-0,94%	-0,27	28,48	28,75	28,44	28,99	15M	2.807
23/01/2024	1,84%	0,52	28,75	28,27	28,27	28,75	24M	3.800
22/01/2024	-0,53%	-0,15	28,23	28,45	27,91	28,59	23M	3.872
19/01/2024	0,28%	0,08	28,38	28,34	28,16	28,81	64M	4.366
18/01/2024	-2,82%	-0,82	28,30	29,12	28,28	29,17	35M	5.854
17/01/2024	0,21%	0,06	29,12	29,05	28,96	29,36	37M	5.657
16/01/2024	-1,12%	-0,33	29,06	29,30	28,95	29,44	29M	5.211
15/01/2024	1,34%	0,39	29,39	28,82	28,82	29,44	18M	2.562
12/01/2024	0,00%	0,00	29,00	29,00	28,43	29,05	17M	3.144
11/01/2024	-0,34%	-0,10	29,00	29,19	28,56	29,19	24M	4.155
10/01/2024	0,69%	0,20	29,10	28,90	28,73	29,18	19M	3.413
09/01/2024	2,12%	0,60	28,90	28,02	28,01	28,90	24M	4.461
08/01/2024	2,31%	0,64	28,30	27,65	27,50	28,30	16M	3.440
05/01/2024	1,02%	0,28	27,66	27,26	27,12	27,85	16M	2.826
04/01/2024	-3,83%	-1,09	27,38	28,46	27,33	28,46	24M	3.495
03/01/2024	0,60%	0,17	28,47	28,34	28,03	28,47	19M	2.953
02/01/2024	-3,05%	-0,89	28,30	28,74	28,00	28,74	32M	6.413
28/12/2023	1,11%	0,32	29,19	28,86	28,84	29,19	23M	2.878
27/12/2023	0,42%	0,12	28,87	28,76	28,58	28,96	28M	4.145
26/12/2023	-1,57%	-0,46	28,75	29,21	28,73	29,36	20M	3.480
22/12/2023	0,41%	0,12	29,21	29,09	28,87	29,37	20M	4.204
21/12/2023	-0,14%	-0,04	29,09	29,14	28,80	29,39	22M	4.203
20/12/2023	-0,07%	-0,02	29,13	29,15	28,85	29,22	24M	3.923
19/12/2023	-0,51%	-0,15	29,15	29,30	28,89	29,72	27M	4.758
18/12/2023	0,31%	0,09	29,30	29,21	29,02	29,48	28M	4.114
15/12/2023	-0,51%	-0,15	29,21	29,29	28,62	29,52	54M	5.609
14/12/2023	0,86%	0,25	29,36	29,20	29,11	29,63	40M	6.392
13/12/2023	2,32%	0,66	29,11	28,44	28,44	29,25	44M	6.961
12/12/2023	1,17%	0,33	28,45	28,13	28,06	28,59	47M	4.076
11/12/2023	0,93%	0,26	28,12	27,86	27,53	28,16	26M	4.366
08/12/2023	-0,50%	-0,14	27,86	27,91	27,57	28,07	17M	3.321
07/12/2023	2,08%	0,57	28,00	27,42	27,25	28,11	45M	9.374
06/12/2023	0,15%	0,04	27,43	27,39	27,28	27,61	26M	3.533
05/12/2023	2,55%	0,68	27,39	26,70	26,68	27,53	39M	5.675
04/12/2023	0,60%	0,16	26,71	26,50	26,36	26,85	18M	3.475
01/12/2023	1,22%	0,32	26,55	26,23	26,19	26,55	24M	4.208
30/11/2023	2,50%	0,64	26,23	25,59	25,34	26,58	44M	8.010
29/11/2023	0,08%	0,02	25,59	25,58	25,42	25,86	30M	4.447
28/11/2023	1,19%	0,30	25,57	25,10	25,10	25,80	30M	5.363
27/11/2023	-0,47%	-0,12	25,27	25,31	25,14	25,62	16M	2.985
24/11/2023	-1,17%	-0,30	25,39	25,55	25,18	25,58	13M	2.348
23/11/2023	0,35%	0,09	25,69	25,60	25,40	25,76	9M	1.474
22/11/2023	-0,54%	-0,14	25,60	25,73	25,27	26,20	26M	5.682
21/11/2023	-1,19%	-0,31	25,74	26,05	25,56	26,15	17M	3.345
20/11/2023	1,17%	0,30	26,05	25,82	25,55	26,16	36M	5.798
17/11/2023	0,12%	0,03	25,75	25,72	25,23	25,81	25M	3.934
16/11/2023	2,59%	0,65	25,72	25,07	24,99	25,87	39M	5.602
14/11/2023	-0,44%	-0,11	25,07	25,18	24,96	25,54	34M	5.720
13/11/2023	3,11%	0,76	25,18	24,42	24,36	25,36	31M	3.594
10/11/2023	1,79%	0,43	24,42	24,00	23,91	24,69	30M	4.322
09/11/2023	2,35%	0,55	23,99	23,50	23,44	24,00	24M	3.628
08/11/2023	0,00%	0,00	23,44	23,44	23,15	23,50	13M	2.524
07/11/2023	2,27%	0,52	23,44	22,88	22,82	23,44	21M	4.211
06/11/2023	-0,22%	-0,05	22,92	22,95	22,76	23,07	15M	3.046
03/11/2023	2,41%	0,54	22,97	22,86	22,60	23,12	28M	5.921
01/11/2023	3,13%	0,68	22,43	21,74	21,74	22,50	29M	6.372
31/10/2023	-2,99%	-0,67	21,75	22,63	21,66	22,63	36M	9.570
30/10/2023	-1,92%	-0,44	22,42	22,90	22,22	23,13	43M	10.205
27/10/2023	-1,30%	-0,30	22,86	23,15	22,78	23,49	17M	3.491
26/10/2023	0,83%	0,19	23,16	22,95	22,82	23,48	18M	2.578
25/10/2023	-1,37%	-0,32	22,97	23,28	22,86	23,37	20M	4.552
24/10/2023	2,06%	0,47	23,29	22,89	22,89	23,36	21M	4.129
23/10/2023	0,71%	0,16	22,82	22,54	22,54	23,24	18M	3.703
20/10/2023	1,93%	0,43	22,66	22,15	22,15	22,90	124M	6.577
19/10/2023	-1,38%	-0,31	22,23	22,56	22,23	22,80	31M	4.983
18/10/2023	-3,01%	-0,70	22,54	23,25	22,54	23,31	97M	6.647
17/10/2023	-2,92%	-0,70	23,24	23,90	23,03	23,90	44M	7.120
16/10/2023	0,76%	0,18	23,94	23,85	23,57	24,32	73M	11.363
13/10/2023	2,06%	0,48	23,76	23,27	23,03	24,09	54M	10.420
11/10/2023	0,34%	0,08	23,28	23,20	23,18	23,56	24M	4.656
10/10/2023	0,13%	0,03	23,20	23,24	23,16	23,54	26M	5.366
09/10/2023	4,79%	1,06	23,17	21,87	21,87	23,23	47M	7.769
06/10/2023	-0,36%	-0,08	22,11	22,08	21,83	22,24	18M	3.907
05/10/2023	-0,05%	-0,01	22,19	22,21	22,12	22,56	17M	2.952
04/10/2023	-	-	22,20	22,27	22,01	22,39	20M	3.552

Date,Open,High,Low,Close,Volume
19-Apr-24,24.64,25.64,24.52,25.64,69139525
18-Apr-24,24.82,24.87,24.45,24.57,20828551
17-Apr-24,24.70,25.04,24.62,24.69,17313991
16-Apr-24,24.79,24.90,24.52,24.63,22787694
15-Apr-24,25.10,25.20,24.76,24.90,29205156
12-Apr-24,25.40,25.40,24.90,24.97,27832906
11-Apr-24,25.44,25.49,25.18,25.30,12538731
10-Apr-24,25.87,25.87,25.35,25.52,21181405
09-Apr-24,25.63,25.97,25.51,25.87,15050230
08-Apr-24,25.33,25.74,25.24,25.63,15045895
05-Apr-24,25.75,25.75,25.20,25.34,21079368
04-Apr-24,25.45,25.90,25.45,25.63,13327413
03-Apr-24,25.89,25.89,25.33,25.43,25887709
02-Apr-24,25.81,25.89,25.51,25.89,19345289
01-Apr-24,26.03,26.18,25.68,25.80,25431424
28-Mar-24,26.11,26.37,25.80,26.03,22724147
27-Mar-24,26.17,26.27,25.86,26.11,11990946
26-Mar-24,26.22,26.45,25.98,26.15,19289451
25-Mar-24,25.94,26.30,25.84,26.10,11174823
22-Mar-24,26.15,26.28,25.78,25.95,16029046
21-Mar-24,26.19,26.34,25.89,26.16,17514988
20-Mar-24,25.68,26.38,25.68,26.12,21145715
19-Mar-24,25.61,25.62,25.17,25.56,20175237
18-Mar-24,26.00,26.15,25.37,25.44,19787328
15-Mar-24,25.61,26.59,25.50,25.98,40459028
14-Mar-24,25.49,25.51,25.02,25.43,17688571
13-Mar-24,25.76,25.78,25.33,25.54,20450259
12-Mar-24,25.88,25.95,25.63,25.73,19216761
11-Mar-24,26.27,26.34,25.69,25.78,15466741
08-Mar-24,25.82,26.44,25.77,26.28,23472776
07-Mar-24,25.40,26.05,25.33,26.01,23513051
06-Mar-24,25.65,25.85,25.33,25.47,20615455
05-Mar-24,25.90,26.25,25.44,25.65,23208197
04-Mar-24,26.19,26.40,25.86,26.00,21372799
01-Mar-24,25.84,26.19,25.76,26.19,39933657
29-Feb-24,25.97,26.06,25.78,25.83,21611937
28-Feb-24,25.86,26.36,25.85,25.97,23114983
27-Feb-24,25.78,26.05,25.63,25.94,14987235
26-Feb-24,25.80,26.02,25.59,25.71,12130960
23-Feb-24,26.20,26.20,25.73,25.80,21807044
22-Feb-24,26.10,26.32,25.85,26.20,15473427
21-Feb-24,26.47,26.48,25.92,26.09,27299925
20-Feb-24,26.26,26.53,26.11,26.47,26885595
19-Feb-24,26.42,26.61,26.03,26.30,13723534
16-Feb-24,26.33,26.84,26.06,26.72,19999439
15-Feb-24,26.14,26.52,25.71,26.33,27118315
14-Feb-24,27.81,27.81,26.17,26.27,26476116
09-Feb-24,27.06,28.28,26.87,27.95,34605379
08-Feb-24,27.62,27.77,27.05,27.35,53975186
07-Feb-24,27.42,27.90,27.38,27.90,25406318
06-Feb-24,27.21,27.78,27.21,27.55,38487215
05-Feb-24,27.17,27.56,26.83,27.47,28781727
02-Feb-24,28.17,28.17,27.18,27.19,26665170
01-Feb-24,28.13,28.26,27.33,28.17,21784127
31-Jan-24,27.61,28.64,27.61,28.08,28774769
30-Jan-24,27.91,27.91,27.54,27.71,20213552
29-Jan-24,28.14,28.14,27.62,27.91,15621508
26-Jan-24,28.18,28.27,27.82,28.14,19737139
25-Jan-24,28.48,28.63,28.19,28.19,11763676
24-Jan-24,28.75,28.99,28.44,28.48,14673466
23-Jan-24,28.27,28.75,28.27,28.75,23806141
22-Jan-24,28.45,28.59,27.91,28.23,22533079
19-Jan-24,28.34,28.81,28.16,28.38,63753112
18-Jan-24,29.12,29.17,28.28,28.30,34701825
17-Jan-24,29.05,29.36,28.96,29.12,36817865
16-Jan-24,29.30,29.44,28.95,29.06,29196935
15-Jan-24,28.82,29.44,28.82,29.39,18038767
12-Jan-24,29.00,29.05,28.43,29.00,16657696
11-Jan-24,29.19,29.19,28.56,29.00,23823463
10-Jan-24,28.90,29.18,28.73,29.10,19183248
09-Jan-24,28.02,28.90,28.01,28.90,23686554
08-Jan-24,27.65,28.30,27.50,28.30,16156930
05-Jan-24,27.26,27.85,27.12,27.66,16335772
04-Jan-24,28.46,28.46,27.33,27.38,24183461
03-Jan-24,28.34,28.47,28.03,28.47,18851525
02-Jan-24,28.74,28.74,28.00,28.30,32020618
28-Dec-23,28.86,29.19,28.84,29.19,23198314
27-Dec-23,28.76,28.96,28.58,28.87,28212065
26-Dec-23,29.21,29.36,28.73,28.75,20306847
22-Dec-23,29.09,29.37,28.87,29.21,20326837
21-Dec-23,29.14,29.39,28.80,29.09,21798515
20-Dec-23,29.15,29.22,28.85,29.13,23976128
19-Dec-23,29.30,29.72,28.89,29.15,26923915
18-Dec-23,29.21,29.48,29.02,29.30,28483516
15-Dec-23,29.29,29.52,28.62,29.21,53613366
14-Dec-23,29.20,29.63,29.11,29.36,39647744
13-Dec-23,28.44,29.25,28.44,29.11,44319773
12-Dec-23,28.13,28.59,28.06,28.45,47359283
11-Dec-23,27.86,28.16,27.53,28.12,26294428
08-Dec-23,27.91,28.07,27.57,27.86,17474274
07-Dec-23,27.42,28.11,27.25,28.00,45267619
06-Dec-23,27.39,27.61,27.28,27.43,25656100
05-Dec-23,26.70,27.53,26.68,27.39,39467304
04-Dec-23,26.50,26.85,26.36,26.71,18267678
01-Dec-23,26.23,26.55,26.19,26.55,23934201
30-Nov-23,25.59,26.58,25.34,26.23,43696697
29-Nov-23,25.58,25.86,25.42,25.59,30480853
28-Nov-23,25.10,25.80,25.10,25.57,29777300
27-Nov-23,25.31,25.62,25.14,25.27,15974556
24-Nov-23,25.55,25.58,25.18,25.39,12795006
23-Nov-23,25.60,25.76,25.40,25.69,8903281
22-Nov-23,25.73,26.20,25.27,25.60,26285573
21-Nov-23,26.05,26.15,25.56,25.74,17222026
20-Nov-23,25.82,26.16,25.55,26.05,36324077
17-Nov-23,25.72,25.81,25.23,25.75,24646893
16-Nov-23,25.07,25.87,24.99,25.72,38668725
14-Nov-23,25.18,25.54,24.96,25.07,33784852
13-Nov-23,24.42,25.36,24.36,25.18,31017423
10-Nov-23,24.00,24.69,23.91,24.42,29672657
09-Nov-23,23.50,24.00,23.44,23.99,24179163
08-Nov-23,23.44,23.50,23.15,23.44,12851054
07-Nov-23,22.88,23.44,22.82,23.44,20516522
06-Nov-23,22.95,23.07,22.76,22.92,14555952
03-Nov-23,22.86,23.12,22.60,22.97,28149883
01-Nov-23,21.74,22.50,21.74,22.43,28546898
31-Oct-23,22.63,22.63,21.66,21.75,35786517
30-Oct-23,22.90,23.13,22.22,22.42,42822767
27-Oct-23,23.15,23.49,22.78,22.86,16699085
26-Oct-23,22.95,23.48,22.82,23.16,17907764
25-Oct-23,23.28,23.37,22.86,22.97,19852078
24-Oct-23,22.89,23.36,22.89,23.29,21342200
23-Oct-23,22.54,23.24,22.54,22.82,18414179
20-Oct-23,22.15,22.90,22.15,22.66,123827263
19-Oct-23,22.56,22.80,22.23,22.23,31123982
18-Oct-23,23.25,23.31,22.54,22.54,96551958
17-Oct-23,23.90,23.90,23.03,23.24,43555253
16-Oct-23,23.85,24.32,23.57,23.94,72911154
13-Oct-23,23.27,24.09,23.03,23.76,53719154
11-Oct-23,23.20,23.56,23.18,23.28,23779788
10-Oct-23,23.24,23.54,23.16,23.20,26232749
09-Oct-23,21.87,23.23,21.87,23.17,47072603
06-Oct-23,22.08,22.24,21.83,22.11,18157067
05-Oct-23,22.21,22.56,22.12,22.19,16911227
04-Oct-23,22.27,22.39,22.01,22.20,19628662

*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: SAPR11