Cotação atual, histórico e gráfico do papel: SAPR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | -4,75% | -0,95 | 19,05 | 19,75 | 19,05 | 19,83 | 691K | 270 |
| 18/02/2019 | 6,95% | 1,30 | 20,00 | 18,70 | 18,70 | 20,02 | 852K | 286 |
| 15/02/2019 | 1,74% | 0,32 | 18,70 | 18,85 | 18,33 | 19,24 | 444K | 179 |
| 14/02/2019 | -3,26% | -0,62 | 18,38 | 19,48 | 18,30 | 19,48 | 687K | 281 |
| 13/02/2019 | -1,55% | -0,30 | 19,00 | 19,74 | 19,00 | 19,74 | 237K | 72 |
| 12/02/2019 | 1,26% | 0,24 | 19,30 | 19,20 | 18,80 | 20,05 | 867K | 242 |
| 11/02/2019 | -8,41% | -1,75 | 19,06 | 20,82 | 18,92 | 21,06 | 1M | 404 |
| 08/02/2019 | 7,49% | 1,45 | 20,81 | 19,84 | 19,00 | 20,97 | 460K | 195 |
| 07/02/2019 | -5,05% | -1,03 | 19,36 | 20,40 | 18,40 | 20,58 | 888K | 337 |
| 06/02/2019 | 0,44% | 0,09 | 20,39 | 21,38 | 19,31 | 21,42 | 665K | 252 |
| 05/02/2019 | -5,18% | -1,11 | 20,30 | 21,80 | 19,60 | 21,97 | 872K | 319 |
| 04/02/2019 | -0,83% | -0,18 | 21,41 | 21,71 | 21,35 | 21,80 | 211K | 82 |
| 01/02/2019 | 6,88% | 1,39 | 21,59 | 19,80 | 19,73 | 23,17 | 697K | 185 |
| 31/01/2019 | 2,12% | 0,42 | 20,20 | 19,79 | 19,30 | 20,20 | 328K | 147 |
| 30/01/2019 | 4,11% | 0,78 | 19,78 | 19,27 | 18,89 | 19,99 | 454K | 176 |
| 29/01/2019 | 4,11% | 0,75 | 19,00 | 18,60 | 18,49 | 19,11 | 220K | 99 |
| 28/01/2019 | -3,29% | -0,62 | 18,25 | 18,81 | 18,07 | 19,07 | 272K | 128 |
| 24/01/2019 | 2,22% | 0,41 | 18,87 | 18,62 | 18,51 | 18,90 | 202K | 79 |
| 23/01/2019 | 0,00% | 0,00 | 18,46 | 18,41 | 18,22 | 19,25 | 277K | 119 |
| 22/01/2019 | -1,86% | -0,35 | 18,46 | 19,00 | 18,32 | 19,41 | 110K | 44 |
| 21/01/2019 | -2,44% | -0,47 | 18,81 | 19,35 | 18,51 | 20,00 | 436K | 183 |
| 18/01/2019 | -2,58% | -0,51 | 19,28 | 19,33 | 18,30 | 19,55 | 643K | 222 |
| 17/01/2019 | 5,27% | 0,99 | 19,79 | 18,72 | 18,37 | 20,50 | 576K | 226 |
| 16/01/2019 | 0,91% | 0,17 | 18,80 | 18,64 | 18,64 | 19,65 | 366K | 126 |
| 15/01/2019 | -1,69% | -0,32 | 18,63 | 19,00 | 17,70 | 19,99 | 865K | 358 |
| 14/01/2019 | 3,61% | 0,66 | 18,95 | 18,00 | 17,92 | 18,95 | 387K | 154 |
| 11/01/2019 | 11,80% | 1,93 | 18,29 | 16,36 | 16,22 | 18,29 | 1M | 521 |
| 10/01/2019 | 3,61% | 0,57 | 16,36 | 15,84 | 15,80 | 16,45 | 256K | 89 |
| 09/01/2019 | 7,34% | 1,08 | 15,79 | 14,95 | 14,65 | 15,90 | 315K | 129 |
| 08/01/2019 | -3,41% | -0,52 | 14,71 | 15,64 | 14,70 | 15,65 | 322K | 179 |
| 07/01/2019 | -7,64% | -1,26 | 15,23 | 16,60 | 15,02 | 16,60 | 568K | 261 |
| 04/01/2019 | -7,36% | -1,31 | 16,49 | 18,13 | 16,23 | 18,13 | 633K | 263 |
| 03/01/2019 | 3,97% | 0,68 | 17,80 | 17,12 | 17,00 | 18,25 | 405K | 140 |
| 02/01/2019 | 2,09% | 0,35 | 17,12 | 16,75 | 16,70 | 17,82 | 466K | 158 |
| 28/12/2018 | -0,18% | -0,03 | 16,77 | 17,01 | 16,77 | 17,49 | 380K | 173 |
| 27/12/2018 | 1,82% | 0,30 | 16,80 | 16,30 | 16,30 | 16,80 | 125K | 50 |
| 26/12/2018 | -4,90% | -0,85 | 16,50 | 17,40 | 16,25 | 17,40 | 159K | 67 |
| 21/12/2018 | 7,16% | 1,16 | 17,35 | 16,15 | 15,90 | 17,35 | 2M | 621 |
| 20/12/2018 | 0,87% | 0,14 | 16,19 | 16,15 | 15,53 | 16,20 | 462K | 189 |
| 19/12/2018 | 2,75% | 0,43 | 16,05 | 15,82 | 15,36 | 16,05 | 207K | 99 |
| 18/12/2018 | 0,77% | 0,12 | 15,62 | 15,74 | 15,50 | 15,90 | 90K | 43 |
| 17/12/2018 | 6,09% | 0,89 | 15,50 | 14,23 | 14,23 | 15,50 | 286K | 138 |
| 14/12/2018 | -0,61% | -0,09 | 14,61 | 14,85 | 14,50 | 14,85 | 117K | 64 |
| 13/12/2018 | 3,89% | 0,55 | 14,70 | 14,20 | 14,17 | 15,00 | 147K | 78 |
| 12/12/2018 | -11,95% | -1,92 | 14,15 | 16,00 | 14,15 | 16,30 | 828K | 400 |
| 11/12/2018 | 4,90% | 0,75 | 16,07 | 15,81 | 15,40 | 16,07 | 72K | 31 |
| 10/12/2018 | -3,34% | -0,53 | 15,32 | 16,00 | 15,32 | 16,80 | 45K | 25 |
| 07/12/2018 | -1,55% | -0,25 | 15,85 | 16,22 | 15,60 | 16,31 | 50K | 28 |
| 06/12/2018 | 3,87% | 0,60 | 16,10 | 15,50 | 15,31 | 16,10 | 289K | 140 |
| 05/12/2018 | 0,45% | 0,07 | 15,50 | 15,48 | 15,35 | 15,51 | 100K | 47 |
| 04/12/2018 | 4,05% | 0,60 | 15,43 | 15,21 | 14,80 | 15,43 | 234K | 110 |
| 03/12/2018 | -2,11% | -0,32 | 14,83 | 15,14 | 14,83 | 15,15 | 113K | 53 |
| 30/11/2018 | -0,33% | -0,05 | 15,15 | 15,21 | 15,01 | 15,30 | 155K | 58 |
| 29/11/2018 | 0,00% | 0,00 | 15,20 | 15,20 | 14,80 | 15,21 | 109K | 52 |
| 28/11/2018 | 4,83% | 0,70 | 15,20 | 14,39 | 14,30 | 15,51 | 528K | 256 |
| 27/11/2018 | 9,60% | 1,27 | 14,50 | 13,15 | 12,90 | 14,58 | 277K | 169 |
| 26/11/2018 | 1,93% | 0,25 | 13,23 | 12,90 | 12,90 | 13,41 | 229K | 108 |
| 23/11/2018 | 5,53% | 0,68 | 12,98 | 12,50 | 12,50 | 12,98 | 451K | 221 |
| 22/11/2018 | -1,60% | -0,20 | 12,30 | 12,51 | 12,26 | 12,55 | 50K | 25 |
| 21/11/2018 | 5,31% | 0,63 | 12,50 | 12,23 | 12,00 | 12,50 | 384K | 228 |
Date,Open,High,Low,Close,Volume
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-19,19.75,19.83,19.05,19.05,690855
18-Feb-19,18.70,20.02,18.70,20.00,851583
15-Feb-19,18.85,19.24,18.33,18.70,443888
14-Feb-19,19.48,19.48,18.30,18.38,686503
13-Feb-19,19.74,19.74,19.00,19.00,236786
12-Feb-19,19.20,20.05,18.80,19.30,867090
11-Feb-19,20.82,21.06,18.92,19.06,1016690
08-Feb-19,19.84,20.97,19.00,20.81,459543
07-Feb-19,20.40,20.58,18.40,19.36,887946
06-Feb-19,21.38,21.42,19.31,20.39,665084
05-Feb-19,21.80,21.97,19.60,20.30,871833
04-Feb-19,21.71,21.80,21.35,21.41,211384
01-Feb-19,19.80,23.17,19.73,21.59,697057
31-Jan-19,19.79,20.20,19.30,20.20,327992
30-Jan-19,19.27,19.99,18.89,19.78,454274
29-Jan-19,18.60,19.11,18.49,19.00,220163
28-Jan-19,18.81,19.07,18.07,18.25,271892
24-Jan-19,18.62,18.90,18.51,18.87,201681
23-Jan-19,18.41,19.25,18.22,18.46,277130
22-Jan-19,19.00,19.41,18.32,18.46,109743
21-Jan-19,19.35,20.00,18.51,18.81,436368
18-Jan-19,19.33,19.55,18.30,19.28,643190
17-Jan-19,18.72,20.50,18.37,19.79,576143
16-Jan-19,18.64,19.65,18.64,18.80,366379
15-Jan-19,19.00,19.99,17.70,18.63,865236
14-Jan-19,18.00,18.95,17.92,18.95,386950
11-Jan-19,16.36,18.29,16.22,18.29,1248675
10-Jan-19,15.84,16.45,15.80,16.36,255627
09-Jan-19,14.95,15.90,14.65,15.79,315064
08-Jan-19,15.64,15.65,14.70,14.71,322328
07-Jan-19,16.60,16.60,15.02,15.23,568285
04-Jan-19,18.13,18.13,16.23,16.49,633175
03-Jan-19,17.12,18.25,17.00,17.80,404848
02-Jan-19,16.75,17.82,16.70,17.12,466254
28-Dec-18,17.01,17.49,16.77,16.77,380226
27-Dec-18,16.30,16.80,16.30,16.80,125141
26-Dec-18,17.40,17.40,16.25,16.50,158509
21-Dec-18,16.15,17.35,15.90,17.35,1666979
20-Dec-18,16.15,16.20,15.53,16.19,461971
19-Dec-18,15.82,16.05,15.36,16.05,207055
18-Dec-18,15.74,15.90,15.50,15.62,89546
17-Dec-18,14.23,15.50,14.23,15.50,285688
14-Dec-18,14.85,14.85,14.50,14.61,116850
13-Dec-18,14.20,15.00,14.17,14.70,147415
12-Dec-18,16.00,16.30,14.15,14.15,828268
11-Dec-18,15.81,16.07,15.40,16.07,71999
10-Dec-18,16.00,16.80,15.32,15.32,44594
07-Dec-18,16.22,16.31,15.60,15.85,49528
06-Dec-18,15.50,16.10,15.31,16.10,289047
05-Dec-18,15.48,15.51,15.35,15.50,100444
04-Dec-18,15.21,15.43,14.80,15.43,233574
03-Dec-18,15.14,15.15,14.83,14.83,112714
30-Nov-18,15.21,15.30,15.01,15.15,154636
29-Nov-18,15.20,15.21,14.80,15.20,108544
28-Nov-18,14.39,15.51,14.30,15.20,527767
27-Nov-18,13.15,14.58,12.90,14.50,276924
26-Nov-18,12.90,13.41,12.90,13.23,228951
23-Nov-18,12.50,12.98,12.50,12.98,451241
22-Nov-18,12.51,12.55,12.26,12.30,49730
21-Nov-18,12.23,12.50,12.00,12.50,383929
19-Nov-18,11.91,12.00,11.83,11.87,383929
16-Nov-18,12.23,12.23,11.80,11.86,383929
14-Nov-18,11.89,12.24,11.89,12.24,383929
13-Nov-18,12.19,12.25,11.77,11.77,383929
12-Nov-18,11.58,12.20,11.58,12.09,383929
09-Nov-18,11.50,11.90,11.46,11.69,383929
08-Nov-18,11.98,12.23,11.72,11.74,383929
07-Nov-18,11.85,13.39,11.41,11.78,383929
06-Nov-18,11.99,12.00,11.34,11.85,383929
05-Nov-18,11.96,12.00,11.41,11.68,383929
01-Nov-18,11.68,11.98,11.53,11.53,383929
31-Oct-18,11.50,11.98,11.02,11.33,383929
30-Oct-18,10.80,11.55,10.80,11.50,383929
29-Oct-18,10.38,10.95,10.31,10.93,383929
26-Oct-18,10.15,10.37,9.81,9.91,383929
25-Oct-18,10.20,10.22,9.85,10.15,383929
24-Oct-18,10.50,10.50,10.15,10.21,383929
23-Oct-18,10.00,10.50,9.70,10.43,383929
22-Oct-18,9.66,9.91,9.65,9.91,383929
19-Oct-18,10.02,10.02,9.60,9.60,383929
18-Oct-18,9.59,10.00,9.50,10.00,383929
17-Oct-18,9.47,9.55,9.31,9.55,383929
16-Oct-18,9.29,9.50,9.17,9.32,383929
15-Oct-18,9.09,9.43,9.09,9.33,383929
11-Oct-18,9.04,9.33,9.03,9.09,383929
10-Oct-18,9.39,9.39,8.87,8.99,383929
09-Oct-18,9.10,9.42,8.95,9.40,383929
08-Oct-18,8.99,9.35,8.90,9.10,383929
05-Oct-18,8.52,8.79,8.51,8.51,383929
04-Oct-18,8.54,8.75,8.35,8.50,383929
03-Oct-18,8.59,8.82,8.53,8.74,383929
02-Oct-18,8.17,8.52,8.09,8.37,383929
01-Oct-18,8.13,8.15,7.99,8.12,383929
*exoneração de responsabilidade