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
18/07/2019	2,73%	0,61	22,95	22,48	22,48	22,97	294K	96
17/07/2019	2,81%	0,61	22,34	21,99	21,70	22,50	332K	104
16/07/2019	0,46%	0,10	21,73	21,78	21,40	21,89	76K	25
15/07/2019	-1,68%	-0,37	21,63	22,12	21,57	22,12	242K	104
12/07/2019	-3,08%	-0,70	22,00	22,62	21,78	22,63	309K	90
11/07/2019	1,98%	0,44	22,70	22,26	21,53	22,87	406K	113
10/07/2019	-1,24%	-0,28	22,26	22,55	21,32	22,55	747K	218
08/07/2019	5,52%	1,18	22,54	21,36	21,36	22,93	663K	222
05/07/2019	-1,29%	-0,28	21,36	21,65	21,00	21,97	358K	110
04/07/2019	1,26%	0,27	21,64	21,31	21,29	21,64	255K	72
03/07/2019	0,66%	0,14	21,37	21,80	21,18	21,80	195K	59
02/07/2019	-2,17%	-0,47	21,23	21,80	21,23	22,02	244K	82
01/07/2019	1,88%	0,40	21,70	21,51	21,32	21,99	387K	103
28/06/2019	0,61%	0,13	21,30	21,51	21,05	21,77	547K	214
27/06/2019	0,28%	0,06	21,17	20,62	20,21	21,26	307K	95
26/06/2019	0,48%	0,10	21,11	21,07	20,16	21,15	568K	173
25/06/2019	-1,82%	-0,39	21,01	21,20	20,88	21,43	300K	104
24/06/2019	-0,88%	-0,19	21,40	21,12	20,95	21,80	503K	157
21/06/2019	4,55%	0,94	21,59	20,17	20,04	21,59	983K	347
19/06/2019	1,98%	0,40	20,65	20,50	20,00	20,66	265K	88
18/06/2019	-2,60%	-0,54	20,25	20,73	20,05	20,90	290K	91
17/06/2019	1,56%	0,32	20,79	20,44	20,14	20,97	458K	119
14/06/2019	3,49%	0,69	20,47	20,18	19,96	20,48	524K	202
13/06/2019	5,21%	0,98	19,78	19,00	18,90	19,85	499K	189
12/06/2019	-1,31%	-0,25	18,80	19,87	18,80	19,87	585K	227
11/06/2019	-1,80%	-0,35	19,05	19,60	19,04	20,30	514K	190
10/06/2019	-2,02%	-0,40	19,40	19,69	19,11	20,45	262K	97
07/06/2019	0,25%	0,05	19,80	19,89	19,11	20,17	464K	156
06/06/2019	-5,05%	-1,05	19,75	20,70	19,66	20,79	481K	139
05/06/2019	4,00%	0,80	20,80	20,12	19,85	20,86	849K	310
04/06/2019	7,18%	1,34	20,00	18,51	18,51	20,00	1M	346
03/06/2019	6,02%	1,06	18,66	17,59	17,26	19,03	712K	276
31/05/2019	4,27%	0,72	17,60	16,88	16,75	17,64	707K	239
30/05/2019	4,20%	0,68	16,88	16,31	16,31	16,99	478K	163
29/05/2019	-1,46%	-0,24	16,20	16,69	16,10	16,70	492K	224
28/05/2019	2,69%	0,43	16,44	16,00	16,00	16,81	439K	166
27/05/2019	-1,17%	-0,19	16,01	16,08	15,95	16,50	369K	181
24/05/2019	2,53%	0,40	16,20	15,86	15,86	16,30	323K	128
23/05/2019	-6,29%	-1,06	15,80	16,98	15,71	17,19	2M	794
22/05/2019	-4,80%	-0,85	16,86	17,96	16,83	18,18	850K	355
21/05/2019	-4,17%	-0,77	17,71	18,54	17,71	18,54	563K	224
20/05/2019	4,41%	0,78	18,48	18,01	17,63	18,50	231K	83
17/05/2019	0,85%	0,15	17,70	17,94	17,66	18,29	158K	59
16/05/2019	-3,31%	-0,60	17,55	18,60	17,45	18,70	327K	96
15/05/2019	-3,71%	-0,70	18,15	18,41	18,11	19,35	446K	162
14/05/2019	-8,00%	-1,64	18,85	19,51	18,21	19,51	2M	569
13/05/2019	0,94%	0,19	20,49	20,16	19,31	20,49	264K	85
10/05/2019	-2,40%	-0,50	20,30	20,80	20,30	20,80	200K	84
09/05/2019	-1,47%	-0,31	20,80	21,25	20,63	21,25	337K	115
08/05/2019	-1,95%	-0,42	21,11	21,62	21,00	21,70	383K	125
07/05/2019	3,26%	0,68	21,53	21,25	20,80	21,70	376K	139
06/05/2019	0,24%	0,05	20,85	21,10	20,80	21,80	438K	137
03/05/2019	2,06%	0,42	20,80	20,99	20,15	21,15	282K	88
02/05/2019	-3,32%	-0,70	20,38	21,47	20,24	21,69	299K	84
30/04/2019	-1,36%	-0,29	21,08	21,37	21,06	21,75	111K	38
29/04/2019	-1,02%	-0,22	21,37	21,59	20,92	21,59	118K	42
26/04/2019	2,81%	0,59	21,59	21,31	21,15	21,60	257K	99
25/04/2019	3,65%	0,74	21,00	20,36	20,31	21,50	232K	74
24/04/2019	-2,17%	-0,45	20,26	21,27	20,26	21,70	141K	52
23/04/2019	-4,74%	-1,03	20,71	21,30	20,33	21,57	648K	221
22/04/2019	-1,85%	-0,41	21,74	22,30	21,70	22,30	94K	33
18/04/2019	0,68%	0,15	22,15	22,17	21,52	22,17	398K	132
17/04/2019	1,24%	0,27	22,00	21,89	21,00	22,00	460K	167
16/04/2019	5,59%	1,15	21,73	20,58	20,58	22,34	1M	350
15/04/2019	1,88%	0,38	20,58	20,29	20,12	20,60	244K	91
12/04/2019	-0,74%	-0,15	20,20	20,37	19,74	20,48	256K	83
11/04/2019	2,99%	0,59	20,35	19,97	19,47	20,35	302K	128
10/04/2019	0,82%	0,16	19,76	19,87	19,18	20,50	285K	101
09/04/2019	-0,96%	-0,19	19,60	19,80	19,26	19,80	176K	66
08/04/2019	-0,05%	-0,01	19,79	19,82	19,31	19,89	140K	49
05/04/2019	-0,95%	-0,19	19,80	20,00	19,31	20,10	287K	106
04/04/2019	7,70%	1,43	19,99	19,30	19,03	19,99	380K	128
03/04/2019	1,09%	0,20	18,56	19,02	18,36	19,35	350K	109
02/04/2019	-3,32%	-0,63	18,36	18,90	18,32	18,91	356K	147
01/04/2019	-3,36%	-0,66	18,99	19,65	18,83	19,75	299K	119
29/03/2019	4,30%	0,81	19,65	18,89	18,89	19,65	178K	72
28/03/2019	1,34%	0,25	18,84	18,54	17,90	19,35	254K	98
27/03/2019	-5,20%	-1,02	18,59	20,03	18,10	20,03	926K	307
26/03/2019	-0,96%	-0,19	19,61	20,13	19,50	20,24	309K	128
25/03/2019	-2,61%	-0,53	19,80	20,36	19,51	20,36	423K	148
22/03/2019	-5,09%	-1,09	20,33	21,35	20,33	21,40	266K	92
21/03/2019	0,05%	0,01	21,42	21,46	20,51	21,90	515K	179
20/03/2019	0,99%	0,21	21,41	21,75	21,23	22,08	849K	234
19/03/2019	-0,70%	-0,15	21,20	21,62	21,08	22,05	2M	552
18/03/2019	-5,95%	-1,35	21,35	22,76	21,01	22,78	5M	1.502
15/03/2019	-5,38%	-1,29	22,70	23,92	22,70	24,38	306K	103
14/03/2019	-3,69%	-0,92	23,99	24,91	23,94	24,91	260K	78
13/03/2019	1,63%	0,40	24,91	24,99	23,30	25,10	193K	65
12/03/2019	-1,57%	-0,39	24,51	25,10	24,51	25,54	210K	62
11/03/2019	0,81%	0,20	24,90	24,85	24,06	24,91	240K	81
08/03/2019	3,52%	0,84	24,70	24,18	23,04	24,70	464K	116
07/03/2019	0,76%	0,18	23,86	23,50	23,50	24,20	365K	78
06/03/2019	5,95%	1,33	23,68	22,33	22,33	23,70	610K	158
01/03/2019	4,93%	1,05	22,35	21,65	21,02	22,35	926K	331
28/02/2019	-3,79%	-0,84	21,30	22,15	21,20	22,32	267K	109
27/02/2019	4,19%	0,89	22,14	21,60	21,44	22,20	232K	96
26/02/2019	-1,16%	-0,25	21,25	22,01	21,25	22,13	138K	46
25/02/2019	0,70%	0,15	21,50	21,13	21,02	22,16	662K	239
22/02/2019	-2,95%	-0,65	21,35	21,17	21,17	22,25	454K	134
21/02/2019	14,76%	2,83	22,00	19,17	19,17	22,00	2M	673
20/02/2019	0,63%	0,12	19,17	19,15	19,15	19,82	425K	145

Date,Open,High,Low,Close,Volume
18-Jul-19,22.48,22.97,22.48,22.95,293504
17-Jul-19,21.99,22.50,21.70,22.34,332414
16-Jul-19,21.78,21.89,21.40,21.73,75807
15-Jul-19,22.12,22.12,21.57,21.63,241534
12-Jul-19,22.62,22.63,21.78,22.00,308960
11-Jul-19,22.26,22.87,21.53,22.70,405541
10-Jul-19,22.55,22.55,21.32,22.26,747297
08-Jul-19,21.36,22.93,21.36,22.54,662706
05-Jul-19,21.65,21.97,21.00,21.36,357864
04-Jul-19,21.31,21.64,21.29,21.64,255361
03-Jul-19,21.80,21.80,21.18,21.37,194918
02-Jul-19,21.80,22.02,21.23,21.23,244228
01-Jul-19,21.51,21.99,21.32,21.70,386763
28-Jun-19,21.51,21.77,21.05,21.30,546556
27-Jun-19,20.62,21.26,20.21,21.17,306874
26-Jun-19,21.07,21.15,20.16,21.11,568341
25-Jun-19,21.20,21.43,20.88,21.01,300428
24-Jun-19,21.12,21.80,20.95,21.40,503451
21-Jun-19,20.17,21.59,20.04,21.59,982863
19-Jun-19,20.50,20.66,20.00,20.65,264570
18-Jun-19,20.73,20.90,20.05,20.25,289612
17-Jun-19,20.44,20.97,20.14,20.79,458238
14-Jun-19,20.18,20.48,19.96,20.47,524057
13-Jun-19,19.00,19.85,18.90,19.78,498711
12-Jun-19,19.87,19.87,18.80,18.80,584910
11-Jun-19,19.60,20.30,19.04,19.05,514366
10-Jun-19,19.69,20.45,19.11,19.40,262469
07-Jun-19,19.89,20.17,19.11,19.80,464031
06-Jun-19,20.70,20.79,19.66,19.75,481146
05-Jun-19,20.12,20.86,19.85,20.80,849379
04-Jun-19,18.51,20.00,18.51,20.00,1001870
03-Jun-19,17.59,19.03,17.26,18.66,711918
31-May-19,16.88,17.64,16.75,17.60,707252
30-May-19,16.31,16.99,16.31,16.88,477964
29-May-19,16.69,16.70,16.10,16.20,491783
28-May-19,16.00,16.81,16.00,16.44,438857
27-May-19,16.08,16.50,15.95,16.01,369335
24-May-19,15.86,16.30,15.86,16.20,323033
23-May-19,16.98,17.19,15.71,15.80,2095899
22-May-19,17.96,18.18,16.83,16.86,850040
21-May-19,18.54,18.54,17.71,17.71,563369
20-May-19,18.01,18.50,17.63,18.48,231205
17-May-19,17.94,18.29,17.66,17.70,157616
16-May-19,18.60,18.70,17.45,17.55,326911
15-May-19,18.41,19.35,18.11,18.15,446103
14-May-19,19.51,19.51,18.21,18.85,1507349
13-May-19,20.16,20.49,19.31,20.49,263517
10-May-19,20.80,20.80,20.30,20.30,199518
09-May-19,21.25,21.25,20.63,20.80,336513
08-May-19,21.62,21.70,21.00,21.11,382885
07-May-19,21.25,21.70,20.80,21.53,376325
06-May-19,21.10,21.80,20.80,20.85,437648
03-May-19,20.99,21.15,20.15,20.80,281847
02-May-19,21.47,21.69,20.24,20.38,299216
30-Apr-19,21.37,21.75,21.06,21.08,111034
29-Apr-19,21.59,21.59,20.92,21.37,118393
26-Apr-19,21.31,21.60,21.15,21.59,257250
25-Apr-19,20.36,21.50,20.31,21.00,232245
24-Apr-19,21.27,21.70,20.26,20.26,141405
23-Apr-19,21.30,21.57,20.33,20.71,647998
22-Apr-19,22.30,22.30,21.70,21.74,94345
18-Apr-19,22.17,22.17,21.52,22.15,398240
17-Apr-19,21.89,22.00,21.00,22.00,460256
16-Apr-19,20.58,22.34,20.58,21.73,1043083
15-Apr-19,20.29,20.60,20.12,20.58,243853
12-Apr-19,20.37,20.48,19.74,20.20,255818
11-Apr-19,19.97,20.35,19.47,20.35,302351
10-Apr-19,19.87,20.50,19.18,19.76,285124
09-Apr-19,19.80,19.80,19.26,19.60,176248
08-Apr-19,19.82,19.89,19.31,19.79,140111
05-Apr-19,20.00,20.10,19.31,19.80,286752
04-Apr-19,19.30,19.99,19.03,19.99,380415
03-Apr-19,19.02,19.35,18.36,18.56,349876
02-Apr-19,18.90,18.91,18.32,18.36,355902
01-Apr-19,19.65,19.75,18.83,18.99,298929
29-Mar-19,18.89,19.65,18.89,19.65,177952
28-Mar-19,18.54,19.35,17.90,18.84,253722
27-Mar-19,20.03,20.03,18.10,18.59,926316
26-Mar-19,20.13,20.24,19.50,19.61,308683
25-Mar-19,20.36,20.36,19.51,19.80,423408
22-Mar-19,21.35,21.40,20.33,20.33,266419
21-Mar-19,21.46,21.90,20.51,21.42,515401
20-Mar-19,21.75,22.08,21.23,21.41,849293
19-Mar-19,21.62,22.05,21.08,21.20,1700903
18-Mar-19,22.76,22.78,21.01,21.35,4851366
15-Mar-19,23.92,24.38,22.70,22.70,306035
14-Mar-19,24.91,24.91,23.94,23.99,260162
13-Mar-19,24.99,25.10,23.30,24.91,193265
12-Mar-19,25.10,25.54,24.51,24.51,209613
11-Mar-19,24.85,24.91,24.06,24.90,240211
08-Mar-19,24.18,24.70,23.04,24.70,464263
07-Mar-19,23.50,24.20,23.50,23.86,365404
06-Mar-19,22.33,23.70,22.33,23.68,609930
01-Mar-19,21.65,22.35,21.02,22.35,926233
28-Feb-19,22.15,22.32,21.20,21.30,266637
27-Feb-19,21.60,22.20,21.44,22.14,232065
26-Feb-19,22.01,22.13,21.25,21.25,137908
25-Feb-19,21.13,22.16,21.02,21.50,662435
22-Feb-19,21.17,22.25,21.17,21.35,454377
21-Feb-19,19.17,22.00,19.17,22.00,1880086
20-Feb-19,19.15,19.82,19.15,19.17,424562
19-Feb-19,19.75,19.83,19.05,19.05,424562
18-Feb-19,18.70,20.02,18.70,20.00,424562
15-Feb-19,18.85,19.24,18.33,18.70,424562
14-Feb-19,19.48,19.48,18.30,18.38,424562
13-Feb-19,19.74,19.74,19.00,19.00,424562
12-Feb-19,19.20,20.05,18.80,19.30,424562
11-Feb-19,20.82,21.06,18.92,19.06,424562
08-Feb-19,19.84,20.97,19.00,20.81,424562
07-Feb-19,20.40,20.58,18.40,19.36,424562
06-Feb-19,21.38,21.42,19.31,20.39,424562
05-Feb-19,21.80,21.97,19.60,20.30,424562
04-Feb-19,21.71,21.80,21.35,21.41,424562
01-Feb-19,19.80,23.17,19.73,21.59,424562
31-Jan-19,19.79,20.20,19.30,20.20,424562
30-Jan-19,19.27,19.99,18.89,19.78,424562
29-Jan-19,18.60,19.11,18.49,19.00,424562
28-Jan-19,18.81,19.07,18.07,18.25,424562
24-Jan-19,18.62,18.90,18.51,18.87,424562
23-Jan-19,18.41,19.25,18.22,18.46,424562
22-Jan-19,19.00,19.41,18.32,18.46,424562
21-Jan-19,19.35,20.00,18.51,18.81,424562
18-Jan-19,19.33,19.55,18.30,19.28,424562
17-Jan-19,18.72,20.50,18.37,19.79,424562
16-Jan-19,18.64,19.65,18.64,18.80,424562
15-Jan-19,19.00,19.99,17.70,18.63,424562
14-Jan-19,18.00,18.95,17.92,18.95,424562
11-Jan-19,16.36,18.29,16.22,18.29,424562
10-Jan-19,15.84,16.45,15.80,16.36,424562
09-Jan-19,14.95,15.90,14.65,15.79,424562
08-Jan-19,15.64,15.65,14.70,14.71,424562
07-Jan-19,16.60,16.60,15.02,15.23,424562
04-Jan-19,18.13,18.13,16.23,16.49,424562
03-Jan-19,17.12,18.25,17.00,17.80,424562

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAPR3