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
26/07/2024	1,02%	0,27	26,77	26,63	26,50	26,98	14M	2.891
25/07/2024	0,30%	0,08	26,50	26,46	26,42	26,64	27M	4.253
24/07/2024	0,15%	0,04	26,42	26,40	26,37	26,68	27M	4.746
23/07/2024	-1,12%	-0,30	26,38	26,45	26,28	26,77	25M	3.485
22/07/2024	1,87%	0,49	26,68	26,22	26,22	26,77	14M	2.616
19/07/2024	-1,47%	-0,39	26,19	26,67	26,14	26,70	45M	3.699
18/07/2024	-1,48%	-0,40	26,58	27,00	26,31	27,09	55M	5.930
17/07/2024	-0,11%	-0,03	26,98	27,01	26,97	27,47	16M	2.962
16/07/2024	0,90%	0,24	27,01	26,84	26,71	27,23	61M	4.505
15/07/2024	-0,19%	-0,05	26,77	26,90	26,60	27,10	26M	3.414
12/07/2024	0,45%	0,12	26,82	26,89	26,66	26,96	11M	2.008
11/07/2024	-1,00%	-0,27	26,70	27,07	26,70	27,24	19M	3.614
10/07/2024	-0,48%	-0,13	26,97	27,10	26,92	27,35	15M	3.237
09/07/2024	-0,59%	-0,16	27,10	27,26	27,09	27,43	19M	3.338
08/07/2024	-0,11%	-0,03	27,26	27,40	27,02	27,45	13M	2.364
05/07/2024	-0,44%	-0,12	27,29	27,21	27,01	27,49	15M	2.956
04/07/2024	2,47%	0,66	27,41	26,77	26,77	27,44	18M	3.435
03/07/2024	2,45%	0,64	26,75	26,28	26,20	26,98	17M	3.522
02/07/2024	-0,65%	-0,17	26,11	26,28	25,92	26,38	30M	4.042
01/07/2024	-4,64%	-1,28	26,28	27,15	26,23	27,15	22M	4.671
28/06/2024	0,51%	0,14	27,56	27,50	27,32	27,67	17M	3.044
27/06/2024	1,14%	0,31	27,42	27,12	27,07	27,60	12M	2.370
26/06/2024	-0,84%	-0,23	27,11	27,36	26,97	27,51	12M	2.521
25/06/2024	-0,40%	-0,11	27,34	27,45	27,32	27,73	13M	2.023
24/06/2024	2,43%	0,65	27,45	26,80	26,69	27,54	17M	2.681
21/06/2024	2,80%	0,73	26,80	26,15	26,02	26,80	106M	4.275
20/06/2024	-0,72%	-0,19	26,07	26,26	25,90	26,63	23M	3.232
19/06/2024	0,11%	0,03	26,26	26,24	25,85	26,26	9M	1.791
18/06/2024	0,58%	0,15	26,23	26,08	25,92	26,26	13M	1.956
17/06/2024	-0,99%	-0,26	26,08	26,33	25,91	26,33	18M	2.840
14/06/2024	-0,30%	-0,08	26,34	26,42	26,10	26,55	8M	1.566
13/06/2024	-0,83%	-0,22	26,42	26,93	26,24	26,93	10M	1.472
12/06/2024	-2,13%	-0,58	26,64	27,48	26,49	27,50	15M	2.448
11/06/2024	1,76%	0,47	27,22	26,85	26,70	27,52	26M	3.988
10/06/2024	-1,65%	-0,45	26,75	27,20	26,50	27,26	19M	3.197
07/06/2024	-1,91%	-0,53	27,20	27,62	27,10	27,66	16M	2.755
06/06/2024	-0,11%	-0,03	27,73	27,70	27,45	28,12	22M	3.523
05/06/2024	0,18%	0,05	27,76	27,81	27,41	27,99	25M	4.714
04/06/2024	1,50%	0,41	27,71	27,26	27,12	27,90	43M	5.567
03/06/2024	-0,04%	-0,01	27,30	27,22	27,09	27,61	23M	5.039
31/05/2024	-2,29%	-0,64	27,31	27,94	27,31	27,94	28M	3.570
29/05/2024	0,68%	0,19	27,95	27,75	27,42	28,08	17M	3.208
28/05/2024	-1,32%	-0,37	27,76	28,14	27,50	28,43	21M	2.295
27/05/2024	0,04%	0,01	28,13	28,10	27,92	28,21	8M	1.181
24/05/2024	-1,64%	-0,47	28,12	28,36	28,12	28,67	19M	2.967
23/05/2024	-0,03%	-0,01	28,59	28,59	28,04	28,59	22M	3.420
22/05/2024	-1,21%	-0,35	28,60	29,00	28,43	29,01	16M	2.155
21/05/2024	0,31%	0,09	28,95	28,93	28,69	29,03	19M	3.344
20/05/2024	0,45%	0,13	28,86	28,71	28,54	29,09	16M	2.133
17/05/2024	2,83%	0,79	28,73	27,94	27,83	28,82	40M	3.914
16/05/2024	-0,57%	-0,16	27,94	28,15	27,90	28,38	23M	3.096
15/05/2024	-0,64%	-0,18	28,10	28,24	28,00	28,48	19M	3.086
14/05/2024	1,36%	0,38	28,28	27,86	27,83	28,48	24M	2.866
13/05/2024	2,09%	0,57	27,90	27,41	27,41	28,26	29M	4.043
10/05/2024	1,30%	0,35	27,33	26,75	26,75	27,63	26M	4.394
09/05/2024	-0,95%	-0,26	26,98	27,16	26,49	27,16	33M	4.497
08/05/2024	0,70%	0,19	27,24	27,00	26,75	27,24	13M	2.256
07/05/2024	-0,11%	-0,03	27,05	27,30	26,85	27,30	22M	3.767
06/05/2024	2,81%	0,74	27,08	27,06	26,48	27,37	40M	5.932
03/05/2024	0,19%	0,05	26,34	26,41	26,08	26,81	36M	4.805
02/05/2024	2,18%	0,56	26,29	25,76	25,52	26,48	37M	3.876
30/04/2024	-0,92%	-0,24	25,73	26,03	25,60	26,03	42M	6.068
29/04/2024	0,12%	0,03	25,97	25,95	25,80	26,13	13M	1.877
26/04/2024	0,66%	0,17	25,94	25,80	25,80	26,35	16M	2.205
25/04/2024	-1,23%	-0,32	25,77	26,06	25,62	26,16	20M	3.049
24/04/2024	-0,31%	-0,08	26,09	26,20	26,07	26,56	20M	3.259
23/04/2024	0,54%	0,14	26,17	26,10	25,82	26,39	19M	3.494
22/04/2024	1,52%	0,39	26,03	25,64	25,32	26,43	42M	5.965
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	-	-	29,06	29,30	28,95	29,44	29M	5.211

Date,Open,High,Low,Close,Volume
26-Jul-24,26.63,26.98,26.50,26.77,14183538
25-Jul-24,26.46,26.64,26.42,26.50,26632379
24-Jul-24,26.40,26.68,26.37,26.42,27492886
23-Jul-24,26.45,26.77,26.28,26.38,24761080
22-Jul-24,26.22,26.77,26.22,26.68,14146887
19-Jul-24,26.67,26.70,26.14,26.19,45132910
18-Jul-24,27.00,27.09,26.31,26.58,55185682
17-Jul-24,27.01,27.47,26.97,26.98,16211900
16-Jul-24,26.84,27.23,26.71,27.01,61490996
15-Jul-24,26.90,27.10,26.60,26.77,25760463
12-Jul-24,26.89,26.96,26.66,26.82,11239008
11-Jul-24,27.07,27.24,26.70,26.70,19346935
10-Jul-24,27.10,27.35,26.92,26.97,14993830
09-Jul-24,27.26,27.43,27.09,27.10,18630159
08-Jul-24,27.40,27.45,27.02,27.26,12746270
05-Jul-24,27.21,27.49,27.01,27.29,14771129
04-Jul-24,26.77,27.44,26.77,27.41,17891817
03-Jul-24,26.28,26.98,26.20,26.75,17093729
02-Jul-24,26.28,26.38,25.92,26.11,30320198
01-Jul-24,27.15,27.15,26.23,26.28,21660642
28-Jun-24,27.50,27.67,27.32,27.56,17391349
27-Jun-24,27.12,27.60,27.07,27.42,12004174
26-Jun-24,27.36,27.51,26.97,27.11,11740077
25-Jun-24,27.45,27.73,27.32,27.34,13269189
24-Jun-24,26.80,27.54,26.69,27.45,17473913
21-Jun-24,26.15,26.80,26.02,26.80,105704226
20-Jun-24,26.26,26.63,25.90,26.07,22686223
19-Jun-24,26.24,26.26,25.85,26.26,9323118
18-Jun-24,26.08,26.26,25.92,26.23,12672186
17-Jun-24,26.33,26.33,25.91,26.08,18411422
14-Jun-24,26.42,26.55,26.10,26.34,8427258
13-Jun-24,26.93,26.93,26.24,26.42,9639448
12-Jun-24,27.48,27.50,26.49,26.64,15071809
11-Jun-24,26.85,27.52,26.70,27.22,25726052
10-Jun-24,27.20,27.26,26.50,26.75,18649925
07-Jun-24,27.62,27.66,27.10,27.20,15901968
06-Jun-24,27.70,28.12,27.45,27.73,21648076
05-Jun-24,27.81,27.99,27.41,27.76,24685459
04-Jun-24,27.26,27.90,27.12,27.71,43232560
03-Jun-24,27.22,27.61,27.09,27.30,22673765
31-May-24,27.94,27.94,27.31,27.31,27935377
29-May-24,27.75,28.08,27.42,27.95,17423713
28-May-24,28.14,28.43,27.50,27.76,21108740
27-May-24,28.10,28.21,27.92,28.13,8483955
24-May-24,28.36,28.67,28.12,28.12,18786227
23-May-24,28.59,28.59,28.04,28.59,22214715
22-May-24,29.00,29.01,28.43,28.60,16073201
21-May-24,28.93,29.03,28.69,28.95,18532959
20-May-24,28.71,29.09,28.54,28.86,15516831
17-May-24,27.94,28.82,27.83,28.73,40165699
16-May-24,28.15,28.38,27.90,27.94,23039192
15-May-24,28.24,28.48,28.00,28.10,18965340
14-May-24,27.86,28.48,27.83,28.28,24046800
13-May-24,27.41,28.26,27.41,27.90,28630874
10-May-24,26.75,27.63,26.75,27.33,26412921
09-May-24,27.16,27.16,26.49,26.98,32704296
08-May-24,27.00,27.24,26.75,27.24,12969399
07-May-24,27.30,27.30,26.85,27.05,21630335
06-May-24,27.06,27.37,26.48,27.08,40070896
03-May-24,26.41,26.81,26.08,26.34,35629155
02-May-24,25.76,26.48,25.52,26.29,36861797
30-Apr-24,26.03,26.03,25.60,25.73,42421347
29-Apr-24,25.95,26.13,25.80,25.97,12985719
26-Apr-24,25.80,26.35,25.80,25.94,15548319
25-Apr-24,26.06,26.16,25.62,25.77,20223269
24-Apr-24,26.20,26.56,26.07,26.09,19959835
23-Apr-24,26.10,26.39,25.82,26.17,19356046
22-Apr-24,25.64,26.43,25.32,26.03,41897983
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

*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