Cotação atual, histórico e gráfico do papel: SAPR3

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 SAPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-3,08%	-0,33	10,40	10,60	10,26	10,64	3M	1.082
27/02/2026	-3,42%	-0,38	10,73	11,10	10,55	11,10	3M	920
26/02/2026	-1,51%	-0,17	11,11	11,28	10,83	11,39	3M	860
25/02/2026	1,08%	0,12	11,28	11,17	11,12	11,40	2M	560
24/02/2026	-0,18%	-0,02	11,16	11,30	11,07	11,41	1M	464
23/02/2026	-1,32%	-0,15	11,18	11,29	11,05	11,44	3M	847
20/02/2026	0,27%	0,03	11,33	11,29	11,00	11,35	3M	637

19/02/2026	0,09%	0,01	11,30	11,11	11,11	11,45	2M	836
18/02/2026	0,09%	0,01	11,29	11,30	11,17	11,49	1M	457
13/02/2026	0,80%	0,09	11,28	11,19	10,94	11,33	1M	588
12/02/2026	-3,37%	-0,39	11,19	11,58	11,19	11,58	1M	537
11/02/2026	2,75%	0,31	11,58	11,12	11,12	11,60	2M	875
10/02/2026	0,62%	0,07	11,27	11,20	11,01	11,31	1M	442
09/02/2026	-0,36%	-0,04	11,20	11,24	10,90	11,29	2M	573
06/02/2026	0,63%	0,07	11,24	10,98	10,87	11,24	2M	757
05/02/2026	2,38%	0,26	11,17	10,91	10,90	11,27	3M	734
04/02/2026	-3,62%	-0,41	10,91	11,32	10,55	11,34	5M	1.804
03/02/2026	-0,26%	-0,03	11,32	11,40	11,28	11,70	2M	796
02/02/2026	-0,44%	-0,05	11,35	11,39	11,10	11,67	3M	1.235
30/01/2026	-2,65%	-0,31	11,40	11,47	11,24	11,78	5M	804
29/01/2026	2,18%	0,25	11,71	11,37	11,06	11,72	3M	1.103
28/01/2026	-0,52%	-0,06	11,46	11,36	11,29	11,79	3M	1.014
27/01/2026	3,50%	0,39	11,52	11,20	11,17	11,78	3M	1.209
26/01/2026	3,63%	0,39	11,13	10,74	10,64	11,22	2M	705
23/01/2026	3,67%	0,38	10,74	10,36	10,11	10,88	2M	1.008
22/01/2026	2,68%	0,27	10,36	10,00	10,00	10,44	2M	881
21/01/2026	3,38%	0,33	10,09	9,76	9,76	10,15	2M	1.045
20/01/2026	-0,61%	-0,06	9,76	9,82	9,72	9,93	1M	454
19/01/2026	-1,31%	-0,13	9,82	9,89	9,70	9,90	1M	531
16/01/2026	0,10%	0,01	9,95	9,94	9,78	10,08	1M	446
15/01/2026	1,53%	0,15	9,94	9,68	9,68	10,00	1M	633
14/01/2026	-1,11%	-0,11	9,79	9,95	9,66	9,98	781K	369
13/01/2026	-0,20%	-0,02	9,90	9,72	9,65	9,90	1M	672
12/01/2026	0,92%	0,09	9,92	9,83	9,74	10,08	2M	847
09/01/2026	3,91%	0,37	9,83	9,50	9,41	9,83	2M	845
08/01/2026	4,99%	0,45	9,46	9,01	9,01	9,51	2M	727
07/01/2026	0,11%	0,01	9,01	8,87	8,85	9,10	932K	463
06/01/2026	0,56%	0,05	9,00	8,90	8,90	9,26	1M	442
05/01/2026	0,22%	0,02	8,95	8,85	8,84	9,12	1M	662
02/01/2026	-0,78%	-0,07	8,93	9,05	8,89	9,23	2M	956
30/12/2025	1,93%	0,17	9,00	8,83	8,82	9,00	912K	344
29/12/2025	0,57%	0,05	8,83	8,77	8,70	8,87	703K	261
26/12/2025	-0,45%	-0,04	8,78	8,82	8,75	8,90	1M	662
23/12/2025	3,04%	0,26	8,82	8,56	8,54	8,86	951K	303
22/12/2025	-0,93%	-0,08	8,56	8,64	8,36	8,64	1M	385
19/12/2025	6,14%	0,50	8,64	8,08	8,08	8,75	3M	958
18/12/2025	3,56%	0,28	8,14	7,86	7,81	8,18	1M	401
17/12/2025	-0,38%	-0,03	7,86	7,95	7,72	7,95	576K	300
16/12/2025	-0,38%	-0,03	7,89	7,98	7,77	7,98	669K	270
15/12/2025	-1,12%	-0,09	7,92	7,96	7,87	8,01	2M	897
12/12/2025	2,96%	0,23	8,01	7,86	7,78	8,01	2M	505
11/12/2025	-1,14%	-0,09	7,78	7,87	7,73	7,94	959K	337
10/12/2025	1,68%	0,13	7,87	7,85	7,73	7,87	465K	242
09/12/2025	0,13%	0,01	7,74	7,78	7,45	7,81	622K	411
08/12/2025	-2,40%	-0,19	7,73	7,95	7,64	8,05	1M	699
05/12/2025	-3,06%	-0,25	7,92	8,10	7,80	8,17	1M	486
04/12/2025	1,36%	0,11	8,17	7,90	7,88	8,20	997K	367
03/12/2025	2,15%	0,17	8,06	7,89	7,76	8,15	2M	954
02/12/2025	6,19%	0,46	7,89	7,57	7,45	7,95	2M	902
01/12/2025	-1,20%	-0,09	7,43	7,52	7,38	7,55	1M	535
28/11/2025	2,31%	0,17	7,52	7,26	7,26	7,52	2M	844
27/11/2025	1,24%	0,09	7,35	7,21	7,21	7,44	849K	384
26/11/2025	-1,09%	-0,08	7,26	7,34	7,25	7,37	699K	329
25/11/2025	2,66%	0,19	7,34	7,07	7,07	7,40	2M	631
24/11/2025	0,42%	0,03	7,15	7,05	6,98	7,17	1M	381
21/11/2025	-0,70%	-0,05	7,12	7,18	6,93	7,20	1M	747
19/11/2025	-1,78%	-0,13	7,17	7,19	7,05	7,25	2M	792
18/11/2025	0,83%	0,06	7,30	7,20	7,16	7,32	559K	289
17/11/2025	-2,16%	-0,16	7,24	7,40	7,22	7,44	681K	356
14/11/2025	2,49%	0,18	7,40	7,24	7,19	7,43	918K	441
13/11/2025	-0,82%	-0,06	7,22	7,29	7,04	7,30	1M	697
12/11/2025	0,00%	0,00	7,28	7,36	7,28	7,41	1M	491
11/11/2025	1,11%	0,08	7,28	7,19	7,17	7,43	2M	690
10/11/2025	-3,49%	-0,26	7,20	7,45	7,20	7,55	2M	653
07/11/2025	2,19%	0,16	7,46	7,29	7,09	7,50	2M	758
06/11/2025	0,55%	0,04	7,30	7,33	7,21	7,50	2M	946
05/11/2025	0,00%	0,00	7,26	7,26	7,22	7,32	483K	236
04/11/2025	2,11%	0,15	7,26	7,17	7,11	7,31	586K	348
03/11/2025	-0,42%	-0,03	7,11	7,17	7,07	7,17	539K	311
31/10/2025	1,13%	0,08	7,14	7,06	7,01	7,14	436K	209
30/10/2025	0,14%	0,01	7,06	6,91	6,91	7,08	563K	288
29/10/2025	-0,14%	-0,01	7,05	7,14	7,00	7,14	919K	439
28/10/2025	1,15%	0,08	7,06	7,05	6,84	7,07	1M	588
27/10/2025	-1,27%	-0,09	6,98	7,08	6,98	7,15	1M	451
24/10/2025	-3,68%	-0,27	7,07	7,34	7,07	7,39	3M	1.058
23/10/2025	0,55%	0,04	7,34	7,38	7,24	7,65	2M	655
22/10/2025	-5,19%	-0,40	7,30	7,62	7,30	7,65	3M	1.154
21/10/2025	0,39%	0,03	7,70	7,71	7,62	7,74	889K	641
20/10/2025	-0,13%	-0,01	7,67	7,61	7,52	7,77	2M	1.212
17/10/2025	-2,17%	-0,17	7,68	7,85	7,65	7,85	1M	526
16/10/2025	-1,26%	-0,10	7,85	7,95	7,84	8,02	1M	547
15/10/2025	2,98%	0,23	7,95	7,66	7,66	7,98	2M	1.780
14/10/2025	1,45%	0,11	7,72	7,61	7,61	7,84	2M	1.074
13/10/2025	2,84%	0,21	7,61	7,37	7,30	7,72	1M	1.261
10/10/2025	-0,27%	-0,02	7,40	7,41	7,40	7,54	861K	232
09/10/2025	0,27%	0,02	7,42	7,40	7,30	7,51	874K	603
08/10/2025	-1,20%	-0,09	7,40	7,50	7,37	7,67	711K	283
07/10/2025	-3,48%	-0,27	7,49	7,76	7,39	7,77	1M	546
06/10/2025	0,65%	0,05	7,76	7,79	7,70	7,84	1M	923
03/10/2025	0,39%	0,03	7,71	7,70	7,70	7,86	2M	372
02/10/2025	-2,91%	-0,23	7,68	7,88	7,63	7,92	1M	596
01/10/2025	-1,86%	-0,15	7,91	8,05	7,87	8,05	2M	606
30/09/2025	1,64%	0,13	8,06	7,93	7,87	8,06	1M	609
29/09/2025	-0,50%	-0,04	7,93	8,00	7,92	8,11	1M	357
26/09/2025	0,63%	0,05	7,97	7,92	7,83	7,97	832K	501
25/09/2025	-1,37%	-0,11	7,92	8,09	7,86	8,09	931K	787
24/09/2025	-0,25%	-0,02	8,03	8,01	8,01	8,17	2M	893
23/09/2025	3,34%	0,26	8,05	7,83	7,81	8,11	1M	814
22/09/2025	-2,75%	-0,22	7,79	8,00	7,78	8,01	1M	676
19/09/2025	0,25%	0,02	8,01	7,97	7,92	8,01	678K	417
18/09/2025	1,91%	0,15	7,99	7,84	7,75	7,99	860K	548
17/09/2025	-0,13%	-0,01	7,84	7,92	7,76	8,06	1M	495
16/09/2025	-1,63%	-0,13	7,85	8,00	7,85	8,10	1M	695
15/09/2025	2,31%	0,18	7,98	7,80	7,79	8,09	2M	976
12/09/2025	2,50%	0,19	7,80	7,65	7,62	7,85	1M	815
11/09/2025	-0,78%	-0,06	7,61	7,67	7,61	7,75	1M	1.090
10/09/2025	-1,67%	-0,13	7,67	7,71	7,67	7,81	1M	480
09/09/2025	1,56%	0,12	7,80	7,55	7,55	7,81	898K	555
08/09/2025	-1,29%	-0,10	7,68	7,77	7,58	7,81	8M	560
05/09/2025	3,18%	0,24	7,78	7,55	7,55	7,82	2M	927
04/09/2025	2,59%	0,19	7,54	7,35	7,30	7,54	3M	976
03/09/2025	-1,08%	-0,08	7,35	7,51	7,35	7,51	832K	575
02/09/2025	3,19%	0,23	7,43	7,33	7,26	7,51	2M	1.114
01/09/2025	-4,26%	-0,32	7,20	7,51	7,20	7,54	1M	524
29/08/2025	-0,40%	-0,03	7,52	7,60	7,45	7,60	1M	547
28/08/2025	0,53%	0,04	7,55	7,52	7,51	7,70	2M	1.206
27/08/2025	-1,05%	-0,08	7,51	7,60	7,46	7,62	2M	1.225
26/08/2025	-0,13%	-0,01	7,59	7,63	7,50	7,65	2M	1.066
25/08/2025	-3,06%	-0,24	7,60	7,84	7,60	7,84	2M	965
22/08/2025	1,82%	0,14	7,84	7,65	7,65	7,84	1M	868
21/08/2025	-0,13%	-0,01	7,70	7,64	7,62	7,80	653K	647
20/08/2025	0,52%	0,04	7,71	7,65	7,63	7,73	951K	763
19/08/2025	-1,41%	-0,11	7,67	7,75	7,67	7,85	668K	434
18/08/2025	-	-	7,78	7,88	7,58	7,91	2M	1.124

Date,Open,High,Low,Close,Volume
02-Mar-26,10.60,10.64,10.26,10.40,3146280
27-Feb-26,11.10,11.10,10.55,10.73,2790277
26-Feb-26,11.28,11.39,10.83,11.11,2929767
25-Feb-26,11.17,11.40,11.12,11.28,2191158
24-Feb-26,11.30,11.41,11.07,11.16,1433183
23-Feb-26,11.29,11.44,11.05,11.18,2733241
20-Feb-26,11.29,11.35,11.00,11.33,2891082
19-Feb-26,11.11,11.45,11.11,11.30,2359929
18-Feb-26,11.30,11.49,11.17,11.29,1030289
13-Feb-26,11.19,11.33,10.94,11.28,1467857
12-Feb-26,11.58,11.58,11.19,11.19,1360220
11-Feb-26,11.12,11.60,11.12,11.58,2142320
10-Feb-26,11.20,11.31,11.01,11.27,1021343
09-Feb-26,11.24,11.29,10.90,11.20,2395920
06-Feb-26,10.98,11.24,10.87,11.24,2226679
05-Feb-26,10.91,11.27,10.90,11.17,2642654
04-Feb-26,11.32,11.34,10.55,10.91,5007376
03-Feb-26,11.40,11.70,11.28,11.32,2378583
02-Feb-26,11.39,11.67,11.10,11.35,3310640
30-Jan-26,11.47,11.78,11.24,11.40,4500868
29-Jan-26,11.37,11.72,11.06,11.71,2806120
28-Jan-26,11.36,11.79,11.29,11.46,2566528
27-Jan-26,11.20,11.78,11.17,11.52,2642977
26-Jan-26,10.74,11.22,10.64,11.13,1993390
23-Jan-26,10.36,10.88,10.11,10.74,2449772
22-Jan-26,10.00,10.44,10.00,10.36,1963689
21-Jan-26,9.76,10.15,9.76,10.09,2085587
20-Jan-26,9.82,9.93,9.72,9.76,1130641
19-Jan-26,9.89,9.90,9.70,9.82,1288851
16-Jan-26,9.94,10.08,9.78,9.95,1076453
15-Jan-26,9.68,10.00,9.68,9.94,1498289
14-Jan-26,9.95,9.98,9.66,9.79,781027
13-Jan-26,9.72,9.90,9.65,9.90,1487248
12-Jan-26,9.83,10.08,9.74,9.92,1685068
09-Jan-26,9.50,9.83,9.41,9.83,1923794
08-Jan-26,9.01,9.51,9.01,9.46,1725172
07-Jan-26,8.87,9.10,8.85,9.01,931927
06-Jan-26,8.90,9.26,8.90,9.00,1028989
05-Jan-26,8.85,9.12,8.84,8.95,1309807
02-Jan-26,9.05,9.23,8.89,8.93,2346562
30-Dec-25,8.83,9.00,8.82,9.00,912296
29-Dec-25,8.77,8.87,8.70,8.83,702796
26-Dec-25,8.82,8.90,8.75,8.78,1133020
23-Dec-25,8.56,8.86,8.54,8.82,950684
22-Dec-25,8.64,8.64,8.36,8.56,1489887
19-Dec-25,8.08,8.75,8.08,8.64,2685173
18-Dec-25,7.86,8.18,7.81,8.14,1249804
17-Dec-25,7.95,7.95,7.72,7.86,576089
16-Dec-25,7.98,7.98,7.77,7.89,669227
15-Dec-25,7.96,8.01,7.87,7.92,1533431
12-Dec-25,7.86,8.01,7.78,8.01,2166361
11-Dec-25,7.87,7.94,7.73,7.78,959353
10-Dec-25,7.85,7.87,7.73,7.87,464630
09-Dec-25,7.78,7.81,7.45,7.74,621654
08-Dec-25,7.95,8.05,7.64,7.73,1358583
05-Dec-25,8.10,8.17,7.80,7.92,1236832
04-Dec-25,7.90,8.20,7.88,8.17,997059
03-Dec-25,7.89,8.15,7.76,8.06,1880911
02-Dec-25,7.57,7.95,7.45,7.89,2085407
01-Dec-25,7.52,7.55,7.38,7.43,1264863
28-Nov-25,7.26,7.52,7.26,7.52,2141502
27-Nov-25,7.21,7.44,7.21,7.35,849014
26-Nov-25,7.34,7.37,7.25,7.26,698997
25-Nov-25,7.07,7.40,7.07,7.34,1513822
24-Nov-25,7.05,7.17,6.98,7.15,1138059
21-Nov-25,7.18,7.20,6.93,7.12,1279719
19-Nov-25,7.19,7.25,7.05,7.17,1835544
18-Nov-25,7.20,7.32,7.16,7.30,558561
17-Nov-25,7.40,7.44,7.22,7.24,680787
14-Nov-25,7.24,7.43,7.19,7.40,917903
13-Nov-25,7.29,7.30,7.04,7.22,1401119
12-Nov-25,7.36,7.41,7.28,7.28,1091533
11-Nov-25,7.19,7.43,7.17,7.28,2112596
10-Nov-25,7.45,7.55,7.20,7.20,1855677
07-Nov-25,7.29,7.50,7.09,7.46,2081583
06-Nov-25,7.33,7.50,7.21,7.30,2134234
05-Nov-25,7.26,7.32,7.22,7.26,482839
04-Nov-25,7.17,7.31,7.11,7.26,585762
03-Nov-25,7.17,7.17,7.07,7.11,538650
31-Oct-25,7.06,7.14,7.01,7.14,436409
30-Oct-25,6.91,7.08,6.91,7.06,563223
29-Oct-25,7.14,7.14,7.00,7.05,919261
28-Oct-25,7.05,7.07,6.84,7.06,1193748
27-Oct-25,7.08,7.15,6.98,6.98,1072279
24-Oct-25,7.34,7.39,7.07,7.07,2907730
23-Oct-25,7.38,7.65,7.24,7.34,1722197
22-Oct-25,7.62,7.65,7.30,7.30,2962826
21-Oct-25,7.71,7.74,7.62,7.70,889133
20-Oct-25,7.61,7.77,7.52,7.67,2002150
17-Oct-25,7.85,7.85,7.65,7.68,1130499
16-Oct-25,7.95,8.02,7.84,7.85,1154870
15-Oct-25,7.66,7.98,7.66,7.95,2393483
14-Oct-25,7.61,7.84,7.61,7.72,1687113
13-Oct-25,7.37,7.72,7.30,7.61,1495840
10-Oct-25,7.41,7.54,7.40,7.40,860739
09-Oct-25,7.40,7.51,7.30,7.42,873807
08-Oct-25,7.50,7.67,7.37,7.40,710986
07-Oct-25,7.76,7.77,7.39,7.49,1284758
06-Oct-25,7.79,7.84,7.70,7.76,1068797
03-Oct-25,7.70,7.86,7.70,7.71,2105111
02-Oct-25,7.88,7.92,7.63,7.68,1312430
01-Oct-25,8.05,8.05,7.87,7.91,1521493
30-Sep-25,7.93,8.06,7.87,8.06,1290538
29-Sep-25,8.00,8.11,7.92,7.93,1044334
26-Sep-25,7.92,7.97,7.83,7.97,831956
25-Sep-25,8.09,8.09,7.86,7.92,930620
24-Sep-25,8.01,8.17,8.01,8.03,1500573
23-Sep-25,7.83,8.11,7.81,8.05,1249797
22-Sep-25,8.00,8.01,7.78,7.79,1157199
19-Sep-25,7.97,8.01,7.92,8.01,677536
18-Sep-25,7.84,7.99,7.75,7.99,860361
17-Sep-25,7.92,8.06,7.76,7.84,1022498
16-Sep-25,8.00,8.10,7.85,7.85,1292796
15-Sep-25,7.80,8.09,7.79,7.98,2363987
12-Sep-25,7.65,7.85,7.62,7.80,1328423
11-Sep-25,7.67,7.75,7.61,7.61,1374425
10-Sep-25,7.71,7.81,7.67,7.67,1141714
09-Sep-25,7.55,7.81,7.55,7.80,897709
08-Sep-25,7.77,7.81,7.58,7.68,8247930
05-Sep-25,7.55,7.82,7.55,7.78,2141139
04-Sep-25,7.35,7.54,7.30,7.54,2595384
03-Sep-25,7.51,7.51,7.35,7.35,831706
02-Sep-25,7.33,7.51,7.26,7.43,2002762
01-Sep-25,7.51,7.54,7.20,7.20,1015595
29-Aug-25,7.60,7.60,7.45,7.52,1403222
28-Aug-25,7.52,7.70,7.51,7.55,1815056
27-Aug-25,7.60,7.62,7.46,7.51,2150122
26-Aug-25,7.63,7.65,7.50,7.59,1740834
25-Aug-25,7.84,7.84,7.60,7.60,1508126
22-Aug-25,7.65,7.84,7.65,7.84,1032884
21-Aug-25,7.64,7.80,7.62,7.70,652902
20-Aug-25,7.65,7.73,7.63,7.71,951241
19-Aug-25,7.75,7.85,7.67,7.67,668421
18-Aug-25,7.88,7.91,7.58,7.78,1730121

*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: SAPR3