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
13/06/2025	2,74%	0,95	35,62	34,68	34,18	35,88	92M	9.185
12/06/2025	2,67%	0,90	34,67	33,82	33,58	34,77	47M	6.989
11/06/2025	1,66%	0,55	33,77	33,25	33,02	34,00	53M	5.394
10/06/2025	1,34%	0,44	33,22	32,69	32,69	33,25	19M	4.078
09/06/2025	-0,82%	-0,27	32,78	33,05	32,34	33,14	135M	4.282
06/06/2025	-0,06%	-0,02	33,05	33,02	32,79	33,35	27M	4.812
05/06/2025	1,01%	0,33	33,07	32,90	32,61	33,18	41M	7.124

04/06/2025	-1,30%	-0,43	32,74	33,17	32,52	33,38	21M	3.925
03/06/2025	2,00%	0,65	33,17	32,52	32,38	33,18	35M	5.271
02/06/2025	-0,76%	-0,25	32,52	32,60	32,23	32,83	34M	6.940
30/05/2025	-0,58%	-0,19	32,77	33,00	32,53	33,09	37M	6.310
29/05/2025	0,80%	0,26	32,96	32,60	32,55	33,20	29M	4.939
28/05/2025	-0,58%	-0,19	32,70	32,92	32,15	32,92	24M	3.921
27/05/2025	1,95%	0,63	32,89	32,30	32,18	32,89	32M	4.300
26/05/2025	0,81%	0,26	32,26	31,99	31,84	32,32	28M	5.450
23/05/2025	1,56%	0,49	32,00	31,55	31,01	32,00	27M	4.585
22/05/2025	-0,72%	-0,23	31,51	31,80	31,41	32,03	28M	4.476
21/05/2025	0,47%	0,15	31,74	31,53	31,24	31,85	27M	4.705
20/05/2025	3,10%	0,95	31,59	30,64	30,49	31,59	45M	6.203
19/05/2025	0,03%	0,01	30,64	30,60	30,11	30,70	30M	5.806
16/05/2025	0,03%	0,01	30,63	30,66	30,01	30,70	42M	8.628
15/05/2025	3,17%	0,94	30,62	29,70	29,70	30,62	36M	7.133
14/05/2025	-2,27%	-0,69	29,68	30,11	29,66	30,44	31M	6.132
13/05/2025	2,81%	0,83	30,37	29,80	29,45	30,37	30M	6.226
12/05/2025	0,85%	0,25	29,54	29,29	29,20	29,82	22M	5.133
09/05/2025	-4,59%	-1,41	29,29	30,71	29,23	31,11	52M	10.991
08/05/2025	0,23%	0,07	30,70	30,80	30,58	31,41	37M	6.211
07/05/2025	2,92%	0,87	30,63	30,45	30,16	31,34	60M	8.717
06/05/2025	-0,30%	-0,09	29,76	30,05	29,52	30,05	14M	3.410
05/05/2025	0,00%	0,00	29,85	29,85	29,48	30,14	29M	4.587
02/05/2025	-2,86%	-0,88	29,85	30,68	29,71	30,69	33M	6.003
30/04/2025	3,89%	1,15	30,73	29,58	29,49	30,73	37M	6.274
29/04/2025	-0,57%	-0,17	29,58	29,72	29,32	29,99	19M	3.315
28/04/2025	0,07%	0,02	29,75	29,76	29,60	29,93	17M	3.106
25/04/2025	1,85%	0,54	29,73	29,34	29,24	30,00	48M	7.847
24/04/2025	0,93%	0,27	29,19	28,82	28,78	29,22	31M	6.215
23/04/2025	2,74%	0,77	28,92	28,15	28,11	28,92	58M	8.434
22/04/2025	-1,02%	-0,29	28,15	28,30	28,02	28,40	21M	4.280
17/04/2025	0,35%	0,10	28,44	28,54	28,09	28,72	21M	3.412
16/04/2025	-2,41%	-0,70	28,34	28,99	28,34	29,04	21M	5.182
15/04/2025	3,64%	1,02	29,04	28,15	27,98	29,04	28M	5.869
14/04/2025	1,56%	0,43	28,02	27,87	27,39	28,35	32M	6.165
11/04/2025	1,10%	0,30	27,59	27,31	27,25	27,67	9M	1.837
10/04/2025	-1,59%	-0,44	27,29	27,55	27,15	27,99	16M	3.441
09/04/2025	1,06%	0,29	27,73	27,42	27,15	28,19	26M	5.620
08/04/2025	1,59%	0,43	27,44	27,40	27,19	27,74	24M	5.451
07/04/2025	-4,93%	-1,40	27,01	27,86	27,01	28,07	32M	5.894
04/04/2025	0,07%	0,02	28,41	28,18	27,73	28,83	26M	4.428
03/04/2025	1,47%	0,41	28,39	27,94	27,73	28,57	18M	3.337
02/04/2025	-1,06%	-0,30	27,98	28,10	27,91	28,34	14M	3.157
01/04/2025	4,82%	1,30	28,28	27,29	27,00	28,51	49M	8.663
31/03/2025	-1,50%	-0,41	26,98	27,41	26,98	27,42	15M	2.694
28/03/2025	0,00%	0,00	27,39	27,41	27,18	27,55	16M	3.325
27/03/2025	-0,58%	-0,16	27,39	27,70	27,28	27,70	23M	4.281
26/03/2025	-1,15%	-0,32	27,55	27,95	27,41	28,02	20M	3.940
25/03/2025	0,25%	0,07	27,87	28,05	27,74	28,27	13M	2.633
24/03/2025	-1,80%	-0,51	27,80	27,80	27,70	28,32	11M	2.893
21/03/2025	-1,22%	-0,35	28,31	29,00	28,27	30,07	44M	5.582
20/03/2025	1,60%	0,45	28,66	28,24	28,22	28,86	22M	4.516
19/03/2025	0,68%	0,19	28,21	28,02	27,87	28,43	36M	2.935
18/03/2025	0,00%	0,00	28,02	28,03	27,83	28,22	11M	2.394
17/03/2025	0,83%	0,23	28,02	27,70	27,62	28,03	14M	3.105
14/03/2025	0,76%	0,21	27,79	27,58	27,36	27,93	26M	5.858
13/03/2025	0,77%	0,21	27,58	27,37	26,91	27,85	25M	4.103
12/03/2025	0,66%	0,18	27,37	27,23	27,00	27,47	20M	3.719
11/03/2025	-1,49%	-0,41	27,19	27,49	27,10	27,65	30M	5.904
10/03/2025	-1,95%	-0,55	27,60	27,98	27,27	28,15	31M	6.918
07/03/2025	-0,64%	-0,18	28,15	28,40	27,83	28,49	29M	5.737
06/03/2025	2,05%	0,57	28,33	27,76	27,25	28,49	37M	8.347
05/03/2025	1,83%	0,50	27,76	27,18	27,10	28,02	30M	5.159
28/02/2025	-0,47%	-0,13	27,26	27,39	27,01	27,53	27M	5.447
27/02/2025	-0,69%	-0,19	27,39	27,58	26,87	27,81	19M	3.608
26/02/2025	1,92%	0,52	27,58	27,06	26,80	27,64	24M	4.344
25/02/2025	-1,35%	-0,37	27,06	27,43	27,03	27,49	13M	3.101
24/02/2025	-0,18%	-0,05	27,43	27,57	27,24	27,93	15M	3.306
21/02/2025	-0,33%	-0,09	27,48	28,39	27,36	28,39	42M	7.100
20/02/2025	-0,25%	-0,07	27,57	27,81	27,23	27,84	29M	5.335
19/02/2025	-1,18%	-0,33	27,64	27,86	27,64	28,01	26M	5.299
18/02/2025	-0,29%	-0,08	27,97	27,90	27,74	28,13	22M	4.788
17/02/2025	2,26%	0,62	28,05	27,42	27,38	28,05	25M	5.692
14/02/2025	1,07%	0,29	27,43	27,01	27,01	27,59	20M	5.093
13/02/2025	-0,04%	-0,01	27,14	27,15	26,92	27,22	10M	2.510
12/02/2025	-0,62%	-0,17	27,15	27,13	26,80	27,22	17M	4.124
11/02/2025	0,81%	0,22	27,32	27,00	26,90	27,51	24M	6.243
10/02/2025	0,00%	0,00	27,10	27,18	26,99	27,52	15M	3.302
07/02/2025	-0,07%	-0,02	27,10	27,26	27,04	27,58	25M	5.491
06/02/2025	0,18%	0,05	27,12	27,09	26,90	27,30	18M	3.894
05/02/2025	1,16%	0,31	27,07	27,03	26,46	27,21	27M	5.719
04/02/2025	1,59%	0,42	26,76	26,19	26,09	27,05	31M	6.326
03/02/2025	2,69%	0,69	26,34	25,55	25,43	26,34	24M	4.745
31/01/2025	-1,42%	-0,37	25,65	26,00	25,64	26,52	32M	5.928
30/01/2025	1,48%	0,38	26,02	25,64	25,48	26,09	33M	6.030
29/01/2025	0,00%	0,00	25,64	25,64	25,45	25,81	13M	3.086
28/01/2025	-0,50%	-0,13	25,64	25,77	25,45	25,85	19M	4.846
27/01/2025	0,90%	0,23	25,77	25,54	25,43	25,81	23M	4.716
24/01/2025	0,20%	0,05	25,54	25,45	25,34	25,81	12M	3.189
23/01/2025	-0,78%	-0,20	25,49	25,75	25,36	25,91	20M	4.212
22/01/2025	-2,58%	-0,68	25,69	26,46	25,45	26,46	32M	6.757
21/01/2025	-0,38%	-0,10	26,37	26,39	26,00	26,73	25M	5.608
20/01/2025	2,48%	0,64	26,47	25,83	25,76	26,48	19M	4.106
17/01/2025	2,62%	0,66	25,83	25,20	25,02	25,83	22M	4.303
16/01/2025	-2,02%	-0,52	25,17	25,69	24,99	25,69	25M	5.368
15/01/2025	1,54%	0,39	25,69	25,40	25,28	25,84	23M	4.936
14/01/2025	0,20%	0,05	25,30	25,44	25,03	25,44	21M	6.107
13/01/2025	-1,56%	-0,40	25,25	25,69	25,03	25,75	29M	5.455
10/01/2025	-2,29%	-0,60	25,65	26,12	25,61	26,25	16M	3.278
09/01/2025	-1,50%	-0,40	26,25	26,78	26,23	26,78	13M	2.993
08/01/2025	1,18%	0,31	26,65	26,33	26,19	26,81	23M	5.948
07/01/2025	0,88%	0,23	26,34	26,44	26,13	26,57	19M	4.041
06/01/2025	-1,25%	-0,33	26,11	26,24	25,55	26,42	30M	7.582
03/01/2025	-1,27%	-0,34	26,44	26,78	26,02	27,46	68M	8.794
02/01/2025	-3,63%	-1,01	26,78	27,60	26,60	27,70	43M	11.554
30/12/2024	0,87%	0,24	27,79	27,57	27,46	27,90	26M	6.112
27/12/2024	2,42%	0,65	27,55	26,98	26,95	27,77	24M	5.561
26/12/2024	-1,36%	-0,37	26,90	27,70	26,71	27,70	30M	6.474
23/12/2024	-1,41%	-0,39	27,27	27,80	27,05	27,80	31M	5.418
20/12/2024	0,36%	0,10	27,66	27,56	27,55	27,96	85M	5.496
19/12/2024	0,15%	0,04	27,56	27,55	27,30	27,90	30M	4.963
18/12/2024	-2,03%	-0,57	27,52	27,94	27,52	28,36	33M	7.143
17/12/2024	0,32%	0,09	28,09	27,88	27,66	28,48	26M	4.078
16/12/2024	-1,23%	-0,35	28,00	28,17	27,91	28,58	28M	4.750
13/12/2024	-0,14%	-0,04	28,35	28,53	28,10	28,53	28M	4.785
12/12/2024	-1,76%	-0,51	28,39	28,70	27,89	28,94	70M	9.429
11/12/2024	-2,30%	-0,68	28,90	29,58	28,68	29,99	83M	11.204
10/12/2024	-0,07%	-0,02	29,58	29,79	29,57	30,67	42M	7.627
09/12/2024	-3,74%	-1,15	29,60	30,64	29,48	31,11	56M	7.521
06/12/2024	-4,32%	-1,39	30,75	31,99	30,75	32,03	43M	7.308
05/12/2024	3,18%	0,99	32,14	31,03	31,03	32,14	47M	6.326
04/12/2024	-1,27%	-0,40	31,15	31,50	31,00	31,70	90M	7.417
03/12/2024	0,96%	0,30	31,55	31,00	30,72	32,00	83M	12.647
02/12/2024	3,31%	1,00	31,25	30,30	29,61	31,41	105M	16.591
29/11/2024	5,29%	1,52	30,25	28,88	27,85	30,25	84M	13.932
28/11/2024	3,20%	0,89	28,73	27,77	27,44	28,92	99M	15.979
27/11/2024	-	-	27,84	26,91	26,91	28,40	63M	12.176

Date,Open,High,Low,Close,Volume
13-Jun-25,34.68,35.88,34.18,35.62,92367905
12-Jun-25,33.82,34.77,33.58,34.67,47107742
11-Jun-25,33.25,34.00,33.02,33.77,52883192
10-Jun-25,32.69,33.25,32.69,33.22,19238041
09-Jun-25,33.05,33.14,32.34,32.78,135030227
06-Jun-25,33.02,33.35,32.79,33.05,27046172
05-Jun-25,32.90,33.18,32.61,33.07,40769522
04-Jun-25,33.17,33.38,32.52,32.74,21076808
03-Jun-25,32.52,33.18,32.38,33.17,34960854
02-Jun-25,32.60,32.83,32.23,32.52,34438027
30-May-25,33.00,33.09,32.53,32.77,36865893
29-May-25,32.60,33.20,32.55,32.96,29160802
28-May-25,32.92,32.92,32.15,32.70,24170712
27-May-25,32.30,32.89,32.18,32.89,32349897
26-May-25,31.99,32.32,31.84,32.26,28455775
23-May-25,31.55,32.00,31.01,32.00,26554894
22-May-25,31.80,32.03,31.41,31.51,27920540
21-May-25,31.53,31.85,31.24,31.74,27041945
20-May-25,30.64,31.59,30.49,31.59,45379340
19-May-25,30.60,30.70,30.11,30.64,30001089
16-May-25,30.66,30.70,30.01,30.63,42470067
15-May-25,29.70,30.62,29.70,30.62,35613574
14-May-25,30.11,30.44,29.66,29.68,31280700
13-May-25,29.80,30.37,29.45,30.37,30093571
12-May-25,29.29,29.82,29.20,29.54,21887298
09-May-25,30.71,31.11,29.23,29.29,52229148
08-May-25,30.80,31.41,30.58,30.70,37272666
07-May-25,30.45,31.34,30.16,30.63,59858153
06-May-25,30.05,30.05,29.52,29.76,14382869
05-May-25,29.85,30.14,29.48,29.85,29449341
02-May-25,30.68,30.69,29.71,29.85,32824216
30-Apr-25,29.58,30.73,29.49,30.73,37209563
29-Apr-25,29.72,29.99,29.32,29.58,18583193
28-Apr-25,29.76,29.93,29.60,29.75,17176589
25-Apr-25,29.34,30.00,29.24,29.73,47603437
24-Apr-25,28.82,29.22,28.78,29.19,30550863
23-Apr-25,28.15,28.92,28.11,28.92,57830240
22-Apr-25,28.30,28.40,28.02,28.15,21009979
17-Apr-25,28.54,28.72,28.09,28.44,21126326
16-Apr-25,28.99,29.04,28.34,28.34,20941717
15-Apr-25,28.15,29.04,27.98,29.04,28287337
14-Apr-25,27.87,28.35,27.39,28.02,31849863
11-Apr-25,27.31,27.67,27.25,27.59,8701700
10-Apr-25,27.55,27.99,27.15,27.29,16115163
09-Apr-25,27.42,28.19,27.15,27.73,25677150
08-Apr-25,27.40,27.74,27.19,27.44,23978913
07-Apr-25,27.86,28.07,27.01,27.01,31816386
04-Apr-25,28.18,28.83,27.73,28.41,25833430
03-Apr-25,27.94,28.57,27.73,28.39,17846621
02-Apr-25,28.10,28.34,27.91,27.98,14165132
01-Apr-25,27.29,28.51,27.00,28.28,48983378
31-Mar-25,27.41,27.42,26.98,26.98,14580379
28-Mar-25,27.41,27.55,27.18,27.39,16178759
27-Mar-25,27.70,27.70,27.28,27.39,22522228
26-Mar-25,27.95,28.02,27.41,27.55,19802532
25-Mar-25,28.05,28.27,27.74,27.87,13375477
24-Mar-25,27.80,28.32,27.70,27.80,11294980
21-Mar-25,29.00,30.07,28.27,28.31,44351251
20-Mar-25,28.24,28.86,28.22,28.66,22133803
19-Mar-25,28.02,28.43,27.87,28.21,35588413
18-Mar-25,28.03,28.22,27.83,28.02,10811139
17-Mar-25,27.70,28.03,27.62,28.02,13772126
14-Mar-25,27.58,27.93,27.36,27.79,25946170
13-Mar-25,27.37,27.85,26.91,27.58,24661706
12-Mar-25,27.23,27.47,27.00,27.37,20286864
11-Mar-25,27.49,27.65,27.10,27.19,30402511
10-Mar-25,27.98,28.15,27.27,27.60,30897896
07-Mar-25,28.40,28.49,27.83,28.15,29351577
06-Mar-25,27.76,28.49,27.25,28.33,37246119
05-Mar-25,27.18,28.02,27.10,27.76,30334079
28-Feb-25,27.39,27.53,27.01,27.26,26931320
27-Feb-25,27.58,27.81,26.87,27.39,19343679
26-Feb-25,27.06,27.64,26.80,27.58,23982158
25-Feb-25,27.43,27.49,27.03,27.06,13349238
24-Feb-25,27.57,27.93,27.24,27.43,14674239
21-Feb-25,28.39,28.39,27.36,27.48,42389722
20-Feb-25,27.81,27.84,27.23,27.57,29432861
19-Feb-25,27.86,28.01,27.64,27.64,25821003
18-Feb-25,27.90,28.13,27.74,27.97,22343693
17-Feb-25,27.42,28.05,27.38,28.05,24606084
14-Feb-25,27.01,27.59,27.01,27.43,20389397
13-Feb-25,27.15,27.22,26.92,27.14,10230305
12-Feb-25,27.13,27.22,26.80,27.15,16912021
11-Feb-25,27.00,27.51,26.90,27.32,23906283
10-Feb-25,27.18,27.52,26.99,27.10,14997195
07-Feb-25,27.26,27.58,27.04,27.10,24828479
06-Feb-25,27.09,27.30,26.90,27.12,17957795
05-Feb-25,27.03,27.21,26.46,27.07,26533554
04-Feb-25,26.19,27.05,26.09,26.76,30765449
03-Feb-25,25.55,26.34,25.43,26.34,23849027
31-Jan-25,26.00,26.52,25.64,25.65,31539843
30-Jan-25,25.64,26.09,25.48,26.02,33324309
29-Jan-25,25.64,25.81,25.45,25.64,12776594
28-Jan-25,25.77,25.85,25.45,25.64,18711156
27-Jan-25,25.54,25.81,25.43,25.77,22507611
24-Jan-25,25.45,25.81,25.34,25.54,11758284
23-Jan-25,25.75,25.91,25.36,25.49,19890064
22-Jan-25,26.46,26.46,25.45,25.69,31705581
21-Jan-25,26.39,26.73,26.00,26.37,25040022
20-Jan-25,25.83,26.48,25.76,26.47,18770956
17-Jan-25,25.20,25.83,25.02,25.83,22009536
16-Jan-25,25.69,25.69,24.99,25.17,25282458
15-Jan-25,25.40,25.84,25.28,25.69,22650172
14-Jan-25,25.44,25.44,25.03,25.30,20918644
13-Jan-25,25.69,25.75,25.03,25.25,29242752
10-Jan-25,26.12,26.25,25.61,25.65,16160893
09-Jan-25,26.78,26.78,26.23,26.25,13182217
08-Jan-25,26.33,26.81,26.19,26.65,23373373
07-Jan-25,26.44,26.57,26.13,26.34,18655566
06-Jan-25,26.24,26.42,25.55,26.11,30302848
03-Jan-25,26.78,27.46,26.02,26.44,67633185
02-Jan-25,27.60,27.70,26.60,26.78,43488251
30-Dec-24,27.57,27.90,27.46,27.79,25766215
27-Dec-24,26.98,27.77,26.95,27.55,23984204
26-Dec-24,27.70,27.70,26.71,26.90,29581195
23-Dec-24,27.80,27.80,27.05,27.27,30685104
20-Dec-24,27.56,27.96,27.55,27.66,85223517
19-Dec-24,27.55,27.90,27.30,27.56,30100574
18-Dec-24,27.94,28.36,27.52,27.52,33300103
17-Dec-24,27.88,28.48,27.66,28.09,25838346
16-Dec-24,28.17,28.58,27.91,28.00,28060525
13-Dec-24,28.53,28.53,28.10,28.35,28460493
12-Dec-24,28.70,28.94,27.89,28.39,69939126
11-Dec-24,29.58,29.99,28.68,28.90,82800371
10-Dec-24,29.79,30.67,29.57,29.58,42202088
09-Dec-24,30.64,31.11,29.48,29.60,56200139
06-Dec-24,31.99,32.03,30.75,30.75,42739374
05-Dec-24,31.03,32.14,31.03,32.14,47118013
04-Dec-24,31.50,31.70,31.00,31.15,90076316
03-Dec-24,31.00,32.00,30.72,31.55,83460286
02-Dec-24,30.30,31.41,29.61,31.25,104959642
29-Nov-24,28.88,30.25,27.85,30.25,83971169
28-Nov-24,27.77,28.92,27.44,28.73,99225029
27-Nov-24,26.91,28.40,26.91,27.84,62501273

*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