Cotação atual, histórico e gráfico do papel: SAPR3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
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
15-Aug-25,7.95,7.96,7.84,7.88,894840
14-Aug-25,7.79,7.99,7.79,7.99,1906267
13-Aug-25,7.59,7.89,7.55,7.83,1639424
12-Aug-25,7.44,7.65,7.42,7.62,1646801
11-Aug-25,7.49,7.54,7.37,7.45,1521613
08-Aug-25,7.57,7.68,7.34,7.63,2472704
07-Aug-25,7.66,7.66,7.54,7.65,1297917
06-Aug-25,7.49,7.66,7.46,7.66,1287228
05-Aug-25,7.32,7.58,7.32,7.45,1425545
04-Aug-25,7.50,7.68,7.26,7.41,2669040
01-Aug-25,7.64,7.66,7.43,7.54,1893059
31-Jul-25,7.62,7.74,7.57,7.63,1139366
30-Jul-25,7.67,7.71,7.46,7.62,1173883
29-Jul-25,7.45,7.67,7.42,7.67,2347258
28-Jul-25,7.51,7.58,7.48,7.51,1988791
25-Jul-25,7.55,7.65,7.50,7.62,765022
24-Jul-25,7.68,7.69,7.54,7.63,952474
23-Jul-25,7.60,7.69,7.52,7.69,1054337
22-Jul-25,7.70,7.71,7.58,7.66,1068844
21-Jul-25,7.83,7.83,7.45,7.68,1858849
18-Jul-25,7.90,7.91,7.80,7.83,830956
17-Jul-25,7.85,7.92,7.72,7.90,1074819
16-Jul-25,7.80,7.92,7.76,7.80,933982
15-Jul-25,7.87,7.87,7.69,7.87,1277640
14-Jul-25,7.80,8.03,7.67,7.89,2746914
11-Jul-25,7.59,7.93,7.51,7.89,1887151
10-Jul-25,7.70,7.74,7.50,7.59,1937767
09-Jul-25,7.63,7.76,7.63,7.74,1401715
08-Jul-25,7.86,7.86,7.63,7.66,1455641
07-Jul-25,7.93,7.98,7.79,7.86,1249814
04-Jul-25,7.96,7.99,7.83,7.97,1534620
03-Jul-25,7.77,8.05,7.70,7.92,2287944
02-Jul-25,7.73,7.80,7.61,7.72,2066897
01-Jul-25,7.58,7.77,7.54,7.77,2890778
27-Jun-25,7.79,7.86,7.70,7.70,2336157
26-Jun-25,7.55,7.85,7.49,7.79,2529995
25-Jun-25,7.27,7.56,7.25,7.56,2479049
24-Jun-25,7.27,7.40,7.22,7.40,1761267
23-Jun-25,7.40,7.43,7.26,7.26,1316075
20-Jun-25,7.33,7.44,7.23,7.44,1468503
18-Jun-25,7.31,7.36,7.10,7.29,1228252
17-Jun-25,7.35,7.38,7.14,7.32,1477463
16-Jun-25,7.16,7.42,7.16,7.33,2367443
13-Jun-25,6.99,7.21,6.89,7.19,2817835
12-Jun-25,6.77,7.00,6.70,7.00,1390827
11-Jun-25,6.68,6.78,6.63,6.77,1033812
10-Jun-25,6.60,6.67,6.52,6.67,1838112
09-Jun-25,6.55,6.68,6.52,6.58,1060204
06-Jun-25,6.70,6.74,6.59,6.69,1269641
05-Jun-25,6.52,6.70,6.47,6.70,1928328
04-Jun-25,6.63,6.68,6.45,6.52,1235257
03-Jun-25,6.51,6.65,6.45,6.65,1925060
02-Jun-25,6.51,6.60,6.42,6.51,1949008
30-May-25,6.70,6.70,6.48,6.55,2078961
29-May-25,6.61,6.71,6.58,6.65,929231
28-May-25,6.63,6.63,6.51,6.57,1460268
27-May-25,6.42,6.62,6.37,6.60,2049178
26-May-25,6.22,6.43,6.22,6.42,794200
23-May-25,6.18,6.35,6.12,6.35,1203433
22-May-25,6.17,6.32,6.17,6.18,638471
21-May-25,6.24,6.28,6.19,6.22,884010
20-May-25,6.05,6.25,6.00,6.25,1790320
19-May-25,6.04,6.05,5.93,6.04,523540
16-May-25,6.10,6.10,5.94,6.00,827789
15-May-25,5.84,6.08,5.84,6.08,971591
14-May-25,6.00,6.00,5.83,5.84,568829
13-May-25,5.87,5.96,5.83,5.95,2426938
12-May-25,5.90,5.94,5.82,5.94,586360
09-May-25,6.30,6.30,5.81,5.88,1871021
08-May-25,6.19,6.41,6.15,6.30,1493246
07-May-25,6.00,6.24,5.95,6.21,2673496
06-May-25,6.00,6.00,5.88,5.90,310565
05-May-25,5.99,6.03,5.84,5.95,1015288
02-May-25,6.05,6.15,5.99,6.05,532412
30-Apr-25,5.85,6.15,5.85,6.15,727928
29-Apr-25,6.00,6.00,5.89,5.93,281309
28-Apr-25,5.96,6.00,5.91,6.00,475198
25-Apr-25,5.88,6.08,5.87,5.96,1208104
24-Apr-25,5.84,5.97,5.78,5.86,786892
23-Apr-25,5.56,5.80,5.56,5.80,421502
22-Apr-25,5.60,5.70,5.56,5.59,483700
17-Apr-25,5.75,5.75,5.61,5.67,728864
16-Apr-25,5.80,5.80,5.68,5.70,347503
15-Apr-25,5.59,5.83,5.58,5.75,1193531