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: SAPR11

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: sapr11

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-2,02%-0,3717,9318,2517,8718,3413M3.386
01/07/20220,33%0,0618,3018,1817,8718,4417M3.877
30/06/2022-0,92%-0,1718,2418,3818,1618,6220M4.171
29/06/2022-0,59%-0,1118,4118,6318,2818,7017M4.616
28/06/2022-1,54%-0,2918,5218,8418,5019,0621M5.374
27/06/20220,21%0,0418,8118,7918,6818,9515M3.574
24/06/20221,84%0,3418,7718,6418,5018,8614M3.017
23/06/2022-0,54%-0,1018,4318,5718,4218,7548M4.661
22/06/20221,37%0,2518,5318,3218,1618,6719M4.985
21/06/2022-2,09%-0,3918,2818,7618,2518,8119M4.468
20/06/2022-0,85%-0,1618,6718,9218,6019,1718M4.167
17/06/2022-0,74%-0,1418,8318,8018,8019,4386M10.358
15/06/20220,00%0,0018,9719,1018,8919,2531M6.858
14/06/2022-1,51%-0,2918,9719,2718,8819,5424M5.242
13/06/2022-0,41%-0,0819,2619,1119,1019,4131M8.011
10/06/2022-0,15%-0,0319,3419,2819,1819,5015M3.498
09/06/2022-2,07%-0,4119,3719,7919,3719,8419M3.586
08/06/2022-0,65%-0,1319,7819,8119,6419,9717M4.195
07/06/2022-0,20%-0,0419,9119,8819,7420,0719M5.756
06/06/2022-0,20%-0,0419,9520,0219,7520,1314M3.951
03/06/2022-3,20%-0,6619,9920,6019,9920,6110M2.602
02/06/20222,43%0,4920,6520,2520,2420,6528M5.729
01/06/20220,45%0,0920,1620,1019,9420,3218M4.819
31/05/2022-0,10%-0,0220,0720,1619,9820,3324M3.372
30/05/2022-1,23%-0,2520,0920,4320,0320,4812M3.178
27/05/2022-0,64%-0,1320,3420,4120,2220,4515M4.212
26/05/2022-0,44%-0,0920,4720,5620,3420,6324M5.192
25/05/20220,54%0,1120,5620,3920,3720,7339M6.918
24/05/20222,00%0,4020,4520,0019,9820,4729M5.730
23/05/20221,26%0,2520,0519,8619,7120,1031M8.543
20/05/2022-0,25%-0,0519,8020,0019,6820,0124M4.734
19/05/2022-0,20%-0,0419,8519,8619,6420,0326M5.911
18/05/2022-0,45%-0,0919,8919,9519,7320,0526M5.301
17/05/20221,52%0,3019,9819,6319,5920,0924M5.177
16/05/2022-0,46%-0,0919,6819,7019,5919,8319M3.595
13/05/2022-0,30%-0,0619,7719,8919,6619,9117M3.379
12/05/20220,41%0,0819,8319,7519,5219,8324M4.841
11/05/20220,20%0,0419,7519,7519,6219,8826M5.235
10/05/20222,23%0,4319,7119,3519,3419,7124M5.533
09/05/20220,42%0,0819,2819,0718,9519,4523M5.436
06/05/2022-0,21%-0,0419,2019,2319,1219,5119M4.698
05/05/2022-2,19%-0,4319,2419,5519,1219,6126M7.122
04/05/20220,67%0,1319,6719,4219,2019,8318M4.755
03/05/20220,41%0,0819,5419,5419,4019,7220M5.296
02/05/2022-1,57%-0,3119,4619,8819,3519,8826M6.307
29/04/2022-2,95%-0,6019,7720,3719,7720,5323M3.711
28/04/20221,55%0,3120,3720,1120,0220,3928M5.648
27/04/20220,55%0,1120,0620,1719,9020,2715M3.109
26/04/2022-0,25%-0,0519,9519,8819,8820,2218M4.232
25/04/20221,06%0,2120,0019,7019,5620,1227M5.970
22/04/2022-0,70%-0,1419,7919,7419,7119,9818M4.308
20/04/20220,45%0,0919,9319,8119,7420,0719M4.645
19/04/2022-2,46%-0,5019,8420,2919,7320,3430M6.107
18/04/2022-0,54%-0,1120,3420,4720,2520,6116M3.840
14/04/2022-1,11%-0,2320,4520,6420,2920,6425M4.387
13/04/20220,88%0,1820,6820,5220,4720,8017M3.583
12/04/2022-1,58%-0,3320,5020,9320,5021,0227M4.702
11/04/20220,34%0,0720,8320,6920,6021,2447M8.396
08/04/20222,37%0,4820,7620,2320,1820,8029M5.372
07/04/20220,15%0,0320,2820,1920,0820,4021M4.985
06/04/2022-0,10%-0,0220,2520,2320,0020,3523M4.863
05/04/2022-0,10%-0,0220,2720,2520,2120,5820M4.469
04/04/2022-1,74%-0,3620,2920,6420,1920,7021M5.146
01/04/20221,37%0,2820,6520,5120,4120,8332M6.293
31/03/2022-0,39%-0,0820,3720,4420,3020,5722M3.688
30/03/2022-1,59%-0,3320,4520,7920,4020,7919M4.065
29/03/20221,56%0,3220,7820,5220,3620,8530M6.294
28/03/20220,64%0,1320,4620,4120,2720,7036M7.236
25/03/2022-0,15%-0,0320,3320,3720,1920,5618M4.359
24/03/20220,05%0,0120,3620,4220,1620,4519M4.230
23/03/20221,95%0,3920,3519,9819,9420,3527M4.975
22/03/20220,40%0,0819,9619,9219,7720,0422M4.524
21/03/2022-0,30%-0,0619,8819,9919,6820,0333M7.152
18/03/20220,20%0,0419,9419,8919,6619,9830M5.099
17/03/20220,45%0,0919,9019,8519,5719,9924M4.429
16/03/20221,23%0,2419,8119,7219,5419,9932M6.146
15/03/20220,05%0,0119,5719,6019,3819,7719M3.633
14/03/2022-1,71%-0,3419,5619,9319,4520,1828M7.185
11/03/2022-1,19%-0,2419,9020,2219,7820,3516M3.156
10/03/2022-0,15%-0,0320,1420,0619,7120,2425M5.510
09/03/20223,44%0,6720,1719,6619,5520,3238M8.665
08/03/2022-1,61%-0,3219,5019,9219,3520,1429M6.125
07/03/2022-2,99%-0,6119,8220,3419,8220,7846M10.134
04/03/2022-0,15%-0,0320,4320,4520,2320,6339M7.528
03/03/20221,99%0,4020,4620,0620,0620,7248M11.097
02/03/2022-0,59%-0,1220,0620,0119,7820,1827M6.205
25/02/20221,87%0,3720,1819,8119,8120,3631M6.367
24/02/2022-2,32%-0,4719,8119,9419,3120,1741M7.651
23/02/20222,53%0,5020,2819,8119,7720,4839M5.962
22/02/20220,51%0,1019,7819,8519,6820,0537M3.286
21/02/2022-0,86%-0,1719,6819,7019,6620,0734M6.924
18/02/20221,28%0,2519,8519,6919,6719,9920M3.232
17/02/2022-1,21%-0,2419,6019,8919,6019,9827M4.961
16/02/20220,10%0,0219,8419,8319,7520,0420M3.564
15/02/20221,12%0,2219,8219,6419,5419,8918M3.697
14/02/2022-1,16%-0,2319,6019,8619,4719,9622M4.974
11/02/20220,10%0,0219,8319,8419,6419,9952M7.134
10/02/2022-0,10%-0,0219,8119,8619,7019,9815M2.725
09/02/20220,86%0,1719,8319,6719,6719,9414M2.801
08/02/2022-0,25%-0,0519,6619,6819,5419,9225M4.564
07/02/2022-1,05%-0,2119,7119,8619,5519,9635M5.832
04/02/2022-0,40%-0,0819,9220,0219,6520,0527M5.045
03/02/20221,78%0,3520,0019,6219,5120,0831M4.643
02/02/2022-0,96%-0,1919,6519,8619,5319,9519M3.733
01/02/2022-1,59%-0,3219,8420,0519,7420,2329M7.240
31/01/20223,33%0,6520,1619,5319,4320,2752M9.677
28/01/2022-0,26%-0,0519,5119,4919,3819,7524M4.306
27/01/20222,03%0,3919,5619,3119,2119,6531M5.553
26/01/20220,58%0,1119,1719,1819,0619,5046M6.959
25/01/20220,95%0,1819,0618,7518,6719,2628M5.764
24/01/20220,48%0,0918,8818,7418,5719,0229M5.957
21/01/2022-0,32%-0,0618,7918,7518,5718,7929M5.478
20/01/20223,51%0,6418,8518,2518,2518,9431M6.930
19/01/20222,53%0,4518,2117,7717,7718,2824M3.907
18/01/2022-1,11%-0,2017,7617,9617,7517,9817M3.640
17/01/20221,87%0,3317,9617,6017,6018,1117M2.901
14/01/2022-0,56%-0,1017,6317,7317,6217,8818M2.739
13/01/20220,00%0,0017,7317,7217,6017,8618M3.262
12/01/20222,60%0,4517,7317,2617,2317,8322M3.855
11/01/20220,64%0,1117,2817,1717,1317,4515M3.666
10/01/2022-1,44%-0,2517,1717,4217,0917,5936M6.894
07/01/20221,22%0,2117,4217,2917,0117,5521M4.093
06/01/2022-3,64%-0,6517,2117,8417,2117,8843M8.766
05/01/2022-0,72%-0,1317,8617,9517,7618,2734M6.827
04/01/2022-0,66%-0,1217,9918,1617,7818,2248M14.912
03/01/2022-5,53%-1,0618,1118,8618,0518,8641M9.330
30/12/20210,00%0,0019,1719,1919,0219,2736M6.066
29/12/2021-0,10%-0,0219,1719,1919,0119,2910M2.319
28/12/20210,47%0,0919,1919,0819,0119,3010M2.054
27/12/20211,17%0,2219,1018,9918,8319,1215M3.198
23/12/2021-0,47%-0,0918,8819,0118,8519,1213M3.089
22/12/20210,11%0,0218,9719,0018,8519,1417M3.293
21/12/2021-0,52%-0,1018,9519,1018,8119,1224M4.156
20/12/2021--19,0519,1218,9219,3025M4.360


*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