ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SAPR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: sapr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20252,71%0,197,196,996,897,213M1.763
12/06/20253,40%0,237,006,776,707,001M1.272
11/06/20251,50%0,106,776,686,636,781M802
10/06/20251,37%0,096,676,606,526,672M1.281
09/06/2025-1,64%-0,116,586,556,526,681M672
06/06/2025-0,15%-0,016,696,706,596,741M1.049
05/06/20252,76%0,186,706,526,476,702M1.314
04/06/2025-1,95%-0,136,526,636,456,681M1.039
03/06/20252,15%0,146,656,516,456,652M1.483
02/06/2025-0,61%-0,046,516,516,426,602M1.420
30/05/2025-1,50%-0,106,556,706,486,702M1.145
29/05/20251,22%0,086,656,616,586,71929K623
28/05/2025-0,45%-0,036,576,636,516,631M565
27/05/20252,80%0,186,606,426,376,622M1.026
26/05/20251,10%0,076,426,226,226,43794K472
23/05/20252,75%0,176,356,186,126,351M870
22/05/2025-0,64%-0,046,186,176,176,32638K423
21/05/2025-0,48%-0,036,226,246,196,28884K398
20/05/20253,48%0,216,256,056,006,252M840
19/05/20250,67%0,046,046,045,936,05524K316
16/05/2025-1,32%-0,086,006,105,946,10828K488
15/05/20254,11%0,246,085,845,846,08972K441
14/05/2025-1,85%-0,115,846,005,836,00569K431
13/05/20250,17%0,015,955,875,835,962M1.839
12/05/20251,02%0,065,945,905,825,94586K352
09/05/2025-6,67%-0,425,886,305,816,302M938
08/05/20251,45%0,096,306,196,156,411M831
07/05/20255,25%0,316,216,005,956,243M1.011
06/05/2025-0,84%-0,055,906,005,886,00311K204
05/05/2025-1,65%-0,105,955,995,846,031M448
02/05/2025-1,63%-0,106,056,055,996,15532K346
30/04/20253,71%0,226,155,855,856,15728K426
29/04/2025-1,17%-0,075,936,005,896,00281K181
28/04/20250,67%0,046,005,965,916,00475K302
25/04/20251,71%0,105,965,885,876,081M537
24/04/20251,03%0,065,865,845,785,97787K472
23/04/20253,76%0,215,805,565,565,80422K321
22/04/2025-1,41%-0,085,595,605,565,70484K311
17/04/2025-0,53%-0,035,675,755,615,75729K315
16/04/2025-0,87%-0,055,705,805,685,80348K270
15/04/20252,86%0,165,755,595,585,831M888
14/04/20252,76%0,155,595,485,425,65756K528
11/04/2025-0,18%-0,015,445,515,385,51669K405
10/04/2025-2,15%-0,125,455,575,395,58850K715
09/04/20250,91%0,055,575,525,455,621M433
08/04/20251,28%0,075,525,455,455,61755K466
07/04/2025-4,89%-0,285,455,625,455,66986K624
04/04/2025-0,52%-0,035,735,695,615,822M945
03/04/20252,13%0,125,765,595,595,761M545
02/04/2025-1,74%-0,105,645,745,645,75299K217
01/04/20252,14%0,125,745,605,595,792M716
31/03/20250,36%0,025,625,605,585,65556K391
28/03/2025-3,11%-0,185,605,785,605,783M1.560
27/03/2025-0,34%-0,025,785,785,715,81902K859
26/03/2025-1,36%-0,085,805,825,765,87771K752
25/03/20250,86%0,055,885,845,805,901M747
24/03/2025-1,85%-0,115,835,965,835,96924K544
21/03/2025-0,67%-0,045,946,055,926,152M686
20/03/20251,36%0,085,985,885,865,981M635
19/03/20250,34%0,025,905,885,845,921M647
18/03/20251,03%0,065,885,825,805,91538K362
17/03/20250,00%0,005,825,825,735,85858K604
14/03/2025-0,68%-0,045,825,855,755,88712K468
13/03/20252,27%0,135,865,735,665,872M446
12/03/20250,35%0,025,735,715,685,78960K629
11/03/2025-1,55%-0,095,715,695,695,79415K275
10/03/2025-1,02%-0,065,805,765,735,921M818
07/03/2025-0,34%-0,025,865,905,605,94962K683
06/03/2025-0,68%-0,045,885,805,665,982M1.335
05/03/20253,86%0,225,925,685,615,932M1.182
28/02/20252,15%0,125,705,585,555,731M957
27/02/2025-2,79%-0,165,585,735,515,80741K446
26/02/20253,05%0,175,745,575,505,761M907
25/02/2025-1,94%-0,115,575,685,575,70417K255
24/02/2025-0,18%-0,015,685,695,625,781M366
21/02/2025-0,35%-0,025,695,755,645,841M595
20/02/2025-0,52%-0,035,715,705,625,752M397
19/02/2025-0,86%-0,055,745,795,715,841M923
18/02/20250,87%0,055,795,795,675,831M997
17/02/20252,50%0,145,745,595,545,782M1.089
14/02/20252,56%0,145,605,445,445,662M1.248
13/02/20251,87%0,105,465,425,355,46418K371
12/02/2025-1,47%-0,085,365,345,325,42588K475
11/02/20251,12%0,065,445,345,345,47548K333
10/02/2025-0,37%-0,025,385,385,385,50697K614
07/02/2025-0,92%-0,055,405,475,405,52728K491
06/02/20250,18%0,015,455,475,365,47936K724
05/02/20252,26%0,125,445,315,285,441M962
04/02/20251,92%0,105,325,195,195,421M946
03/02/20251,36%0,075,225,145,075,262M600
31/01/2025-0,19%-0,015,155,165,135,26766K467
30/01/20250,98%0,055,165,125,075,211M762
29/01/20250,79%0,045,115,085,055,11551K312
28/01/2025-0,78%-0,045,075,055,055,13691K570
27/01/20250,99%0,055,115,075,035,151M857
24/01/20250,00%0,005,065,015,015,09415K363
23/01/2025-0,98%-0,055,065,065,045,15910K752
22/01/2025-2,67%-0,145,115,255,085,25716K487
21/01/20250,57%0,035,255,155,155,29568K410
20/01/20252,35%0,125,225,105,065,261M720
17/01/20251,39%0,075,105,054,975,10973K725
16/01/2025-1,95%-0,105,035,134,975,131M1.024
15/01/20250,59%0,035,135,105,045,15921K685
14/01/20251,19%0,065,105,045,005,10964K725
13/01/2025-2,33%-0,125,045,165,015,23912K649
10/01/2025-2,82%-0,155,165,315,145,31760K419
09/01/2025-1,67%-0,095,315,405,295,41697K355
08/01/20251,50%0,085,405,255,255,441M1.010
07/01/20250,95%0,055,325,275,245,341M690
06/01/2025-0,57%-0,035,275,265,215,423M2.556
03/01/20250,95%0,055,305,305,175,463M1.586
02/01/2025-5,23%-0,295,255,545,215,543M2.711
30/12/20240,73%0,045,545,555,425,57919K486
27/12/20242,23%0,125,505,405,355,501M598
26/12/2024-1,47%-0,085,385,465,295,472M956
23/12/2024-0,55%-0,035,465,495,355,571M558
20/12/20240,00%0,005,495,415,415,622M763
19/12/20240,55%0,035,495,445,415,541M391
18/12/2024-1,80%-0,105,465,535,455,622M752
17/12/2024-0,54%-0,035,565,535,505,641M488
16/12/20240,18%0,015,595,585,515,641M582
13/12/2024-1,93%-0,115,585,605,585,702M402
12/12/2024-1,56%-0,095,695,625,536,002M941
11/12/2024-2,03%-0,125,785,925,665,922M1.549
10/12/20241,72%0,105,905,795,726,002M707
09/12/2024-3,81%-0,235,806,075,806,102M710
06/12/2024-4,59%-0,296,036,236,036,302M778
05/12/20243,61%0,226,326,106,106,322M928
04/12/2024-0,97%-0,066,106,166,066,212M1.273
03/12/20241,99%0,126,166,015,976,234M2.443
02/12/20242,72%0,166,045,765,766,104M3.265
29/11/20246,91%0,385,885,505,425,883M2.136
28/11/20240,36%0,025,505,395,385,593M2.556
27/11/2024--5,485,235,235,502M1.379


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar