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
13/09/2019	-1,30%	-0,25	19,05	19,31	19,05	19,33	168K	73
12/09/2019	-1,23%	-0,24	19,30	19,36	19,10	19,58	229K	73
11/09/2019	2,73%	0,52	19,54	18,90	18,70	19,67	223K	82
10/09/2019	-0,68%	-0,13	19,02	19,45	18,81	19,60	241K	99
09/09/2019	-6,36%	-1,30	19,15	20,48	19,12	20,48	549K	195
06/09/2019	0,25%	0,05	20,45	20,26	20,04	20,45	114K	43
05/09/2019	1,29%	0,26	20,40	20,37	20,00	20,68	173K	59
04/09/2019	0,35%	0,07	20,14	20,70	19,90	20,70	828K	254
03/09/2019	-2,10%	-0,43	20,07	20,31	20,05	20,39	208K	79
02/09/2019	-4,87%	-1,05	20,50	21,02	20,50	21,05	371K	131
30/08/2019	1,46%	0,31	21,55	20,85	20,63	21,94	328K	78
29/08/2019	2,56%	0,53	21,24	20,71	20,08	21,25	454K	142
28/08/2019	4,07%	0,81	20,71	19,95	19,55	20,71	396K	127
27/08/2019	6,53%	1,22	19,90	19,15	19,15	19,90	179K	63
26/08/2019	-2,61%	-0,50	18,68	18,86	18,68	19,28	101K	36
23/08/2019	-1,24%	-0,24	19,18	19,27	18,90	19,28	126K	49
22/08/2019	-0,82%	-0,16	19,42	19,58	19,42	19,58	439K	54
21/08/2019	3,05%	0,58	19,58	19,13	18,82	19,58	198K	60
20/08/2019	0,00%	0,00	19,00	18,60	18,60	19,90	63K	26
19/08/2019	1,06%	0,20	19,00	19,39	18,56	19,39	115K	50
16/08/2019	2,23%	0,41	18,80	18,40	18,39	19,95	285K	110
15/08/2019	-7,77%	-1,55	18,39	20,17	18,31	20,34	490K	200
14/08/2019	-2,78%	-0,57	19,94	20,75	19,84	20,75	412K	146
13/08/2019	0,20%	0,04	20,51	20,83	20,47	21,08	187K	74
12/08/2019	-1,59%	-0,33	20,47	21,20	20,30	21,20	207K	72
09/08/2019	-2,12%	-0,45	20,80	21,15	20,76	21,40	414K	151
08/08/2019	0,71%	0,15	21,25	21,00	20,85	21,25	236K	75
07/08/2019	1,34%	0,28	21,10	21,12	20,50	21,40	97K	40
06/08/2019	-0,86%	-0,18	20,82	20,69	20,67	21,40	435K	165
05/08/2019	-0,43%	-0,09	21,00	21,10	19,50	21,21	264K	83
02/08/2019	0,52%	0,11	21,09	20,99	20,75	21,24	438K	156
01/08/2019	-3,09%	-0,67	20,98	21,90	20,81	22,34	689K	243
31/07/2019	-0,05%	-0,01	21,65	21,66	20,69	21,69	267K	106
30/07/2019	1,74%	0,37	21,66	21,32	21,21	21,68	324K	101
29/07/2019	0,66%	0,14	21,29	21,15	20,94	21,32	149K	56
26/07/2019	3,93%	0,80	21,15	20,50	20,47	21,30	439K	163
25/07/2019	-0,59%	-0,12	20,35	20,79	19,52	20,79	721K	315
24/07/2019	-3,49%	-0,74	20,47	21,10	20,22	21,10	657K	252
23/07/2019	-0,19%	-0,04	21,21	21,28	21,02	21,32	610K	207
22/07/2019	-4,02%	-0,89	21,25	21,85	21,21	22,32	592K	235
19/07/2019	-3,53%	-0,81	22,14	22,95	21,75	23,23	164K	68
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

Date,Open,High,Low,Close,Volume
13-Sep-19,19.31,19.33,19.05,19.05,168318
12-Sep-19,19.36,19.58,19.10,19.30,228862
11-Sep-19,18.90,19.67,18.70,19.54,222705
10-Sep-19,19.45,19.60,18.81,19.02,240761
09-Sep-19,20.48,20.48,19.12,19.15,549159
06-Sep-19,20.26,20.45,20.04,20.45,113517
05-Sep-19,20.37,20.68,20.00,20.40,173311
04-Sep-19,20.70,20.70,19.90,20.14,827782
03-Sep-19,20.31,20.39,20.05,20.07,207879
02-Sep-19,21.02,21.05,20.50,20.50,371201
30-Aug-19,20.85,21.94,20.63,21.55,327650
29-Aug-19,20.71,21.25,20.08,21.24,453661
28-Aug-19,19.95,20.71,19.55,20.71,396468
27-Aug-19,19.15,19.90,19.15,19.90,178806
26-Aug-19,18.86,19.28,18.68,18.68,101183
23-Aug-19,19.27,19.28,18.90,19.18,125929
22-Aug-19,19.58,19.58,19.42,19.42,438527
21-Aug-19,19.13,19.58,18.82,19.58,198296
20-Aug-19,18.60,19.90,18.60,19.00,62510
19-Aug-19,19.39,19.39,18.56,19.00,115043
16-Aug-19,18.40,19.95,18.39,18.80,285354
15-Aug-19,20.17,20.34,18.31,18.39,489991
14-Aug-19,20.75,20.75,19.84,19.94,412380
13-Aug-19,20.83,21.08,20.47,20.51,186550
12-Aug-19,21.20,21.20,20.30,20.47,206947
09-Aug-19,21.15,21.40,20.76,20.80,414236
08-Aug-19,21.00,21.25,20.85,21.25,235600
07-Aug-19,21.12,21.40,20.50,21.10,96511
06-Aug-19,20.69,21.40,20.67,20.82,435370
05-Aug-19,21.10,21.21,19.50,21.00,264240
02-Aug-19,20.99,21.24,20.75,21.09,438091
01-Aug-19,21.90,22.34,20.81,20.98,688582
31-Jul-19,21.66,21.69,20.69,21.65,266948
30-Jul-19,21.32,21.68,21.21,21.66,324450
29-Jul-19,21.15,21.32,20.94,21.29,148693
26-Jul-19,20.50,21.30,20.47,21.15,438538
25-Jul-19,20.79,20.79,19.52,20.35,720592
24-Jul-19,21.10,21.10,20.22,20.47,657079
23-Jul-19,21.28,21.32,21.02,21.21,610212
22-Jul-19,21.85,22.32,21.21,21.25,591652
19-Jul-19,22.95,23.23,21.75,22.14,163669
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-19,22.30,22.30,21.70,21.74,647998
18-Apr-19,22.17,22.17,21.52,22.15,647998
17-Apr-19,21.89,22.00,21.00,22.00,647998
16-Apr-19,20.58,22.34,20.58,21.73,647998
15-Apr-19,20.29,20.60,20.12,20.58,647998
12-Apr-19,20.37,20.48,19.74,20.20,647998
11-Apr-19,19.97,20.35,19.47,20.35,647998
10-Apr-19,19.87,20.50,19.18,19.76,647998
09-Apr-19,19.80,19.80,19.26,19.60,647998
08-Apr-19,19.82,19.89,19.31,19.79,647998
05-Apr-19,20.00,20.10,19.31,19.80,647998
04-Apr-19,19.30,19.99,19.03,19.99,647998
03-Apr-19,19.02,19.35,18.36,18.56,647998
02-Apr-19,18.90,18.91,18.32,18.36,647998
01-Apr-19,19.65,19.75,18.83,18.99,647998
29-Mar-19,18.89,19.65,18.89,19.65,647998
28-Mar-19,18.54,19.35,17.90,18.84,647998
27-Mar-19,20.03,20.03,18.10,18.59,647998
26-Mar-19,20.13,20.24,19.50,19.61,647998
25-Mar-19,20.36,20.36,19.51,19.80,647998
22-Mar-19,21.35,21.40,20.33,20.33,647998
21-Mar-19,21.46,21.90,20.51,21.42,647998
20-Mar-19,21.75,22.08,21.23,21.41,647998
19-Mar-19,21.62,22.05,21.08,21.20,647998
18-Mar-19,22.76,22.78,21.01,21.35,647998
15-Mar-19,23.92,24.38,22.70,22.70,647998
14-Mar-19,24.91,24.91,23.94,23.99,647998
13-Mar-19,24.99,25.10,23.30,24.91,647998
12-Mar-19,25.10,25.54,24.51,24.51,647998
11-Mar-19,24.85,24.91,24.06,24.90,647998
08-Mar-19,24.18,24.70,23.04,24.70,647998
07-Mar-19,23.50,24.20,23.50,23.86,647998
06-Mar-19,22.33,23.70,22.33,23.68,647998

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAPR3