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

papéis
mais

Cotação atual, histórico e gráfico do papel: SAPR4

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: sapr4

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20230,00%0,005,625,625,545,647M1.736
07/12/20231,63%0,095,625,525,475,6411M2.475
06/12/20230,55%0,035,535,505,485,557M1.771
05/12/20232,23%0,125,505,385,355,5316M6.359
04/12/20231,13%0,065,385,325,285,389M2.636
01/12/20230,76%0,045,325,285,245,3314M3.890
30/11/20232,52%0,135,285,155,115,3317M6.616
29/11/20230,59%0,035,155,125,115,1920M3.498
28/11/20231,59%0,085,125,045,045,1712M2.364
27/11/2023-1,18%-0,065,045,105,035,138M3.361
24/11/20230,39%0,025,105,105,035,129M1.885
23/11/2023-0,78%-0,045,085,125,085,167M1.149
22/11/2023-0,19%-0,015,125,135,075,2512M2.658
21/11/2023-1,91%-0,105,135,195,125,2411M1.902
20/11/20231,16%0,065,235,165,115,2414M2.919
17/11/2023-0,19%-0,015,175,185,055,1813M2.105
16/11/20232,98%0,155,185,035,005,1923M3.717
14/11/2023-0,20%-0,015,035,044,995,1120M3.360
13/11/20233,28%0,165,044,884,875,0820M3.027
10/11/20231,46%0,074,884,814,804,9517M3.460
09/11/20232,56%0,124,814,724,724,8221M3.957
08/11/20230,00%0,004,694,674,624,6911M2.212
07/11/20231,74%0,084,694,614,594,6911M1.632
06/11/20230,88%0,044,614,604,564,629M2.696
03/11/20231,56%0,074,574,544,504,6214M2.906
01/11/20233,21%0,144,504,344,344,507M2.239
31/10/2023-2,24%-0,104,364,494,344,529M2.584
30/10/2023-2,19%-0,104,464,584,464,6312M4.361
27/10/2023-0,87%-0,044,564,634,564,698M1.818
26/10/20230,22%0,014,604,594,594,697M2.079
25/10/2023-1,08%-0,054,594,644,574,676M1.581
24/10/20231,31%0,064,644,614,594,678M2.551
23/10/20231,10%0,054,584,534,534,6510M2.063
20/10/20231,80%0,084,534,444,444,599M2.513
19/10/2023-1,55%-0,074,454,524,454,569M2.268
18/10/2023-3,42%-0,164,524,664,524,669M2.351
17/10/2023-2,30%-0,114,684,774,634,7810M2.711
16/10/20231,48%0,074,794,754,724,8614M2.810
13/10/20231,72%0,084,724,634,604,8118M3.726
11/10/20230,43%0,024,644,634,634,717M2.083
10/10/20230,00%0,004,624,654,624,7110M2.606
09/10/20233,82%0,174,624,404,404,6413M3.608
06/10/2023-0,22%-0,014,454,444,384,456M1.893
05/10/20230,00%0,004,464,454,424,515M1.209
04/10/20230,68%0,034,464,444,404,477M1.940
03/10/2023-2,42%-0,114,434,544,414,5411M5.143
02/10/2023-0,66%-0,034,544,574,494,6214M3.802
29/09/20231,33%0,064,574,544,534,596M1.738
28/09/20230,00%0,004,514,504,494,545M1.925
27/09/2023-0,88%-0,044,514,564,444,5810M3.168
26/09/2023-2,15%-0,104,554,654,554,6710M2.627
25/09/2023-1,90%-0,094,654,744,654,746M1.427
22/09/20231,07%0,054,744,704,684,778M1.741
21/09/20230,00%0,004,694,684,654,759M2.000
20/09/20230,00%0,004,694,694,674,718M1.909
19/09/20230,00%0,004,694,704,664,715M1.281
18/09/2023-1,05%-0,054,694,724,674,748M1.790
15/09/2023-0,21%-0,014,744,754,674,786M1.073
14/09/2023-0,21%-0,014,754,774,714,795M1.551
13/09/20230,21%0,014,764,734,734,819M2.155
12/09/20231,06%0,054,754,704,694,7510M2.488
11/09/20232,40%0,114,704,604,594,7211M3.108
08/09/20230,44%0,024,594,554,544,627M2.370
06/09/2023-0,87%-0,044,574,614,564,647M2.287
05/09/2023-0,65%-0,034,614,634,584,646M1.363
04/09/2023-0,22%-0,014,644,644,614,688M1.592
01/09/20231,97%0,094,654,584,574,689M2.307
31/08/2023-2,15%-0,104,564,694,534,699M2.251
30/08/20230,43%0,024,664,644,644,707M1.825
29/08/20230,87%0,044,644,604,594,677M2.151
28/08/20232,22%0,104,604,534,524,6210M2.063
25/08/2023-0,44%-0,024,504,544,504,607M1.818
24/08/20230,89%0,044,524,484,484,577M3.229
23/08/2023-0,88%-0,044,484,534,484,568M2.070
22/08/20231,12%0,054,524,484,474,5510M1.967
21/08/2023-0,45%-0,024,474,494,414,499M3.345
18/08/20231,58%0,074,494,424,404,5214M4.940
17/08/2023-1,12%-0,054,424,474,404,487M1.819
16/08/20231,13%0,054,474,414,374,5015M3.258
15/08/20230,23%0,014,424,404,354,438M2.937
14/08/2023-1,12%-0,054,414,454,334,4513M3.055
11/08/20238,52%0,354,464,214,214,5028M4.668
10/08/2023-0,48%-0,024,114,134,114,174M1.363
09/08/2023-0,72%-0,034,134,174,114,185M1.966
08/08/20230,24%0,014,164,154,114,229M2.038
07/08/2023-0,72%-0,034,154,184,134,197M2.032
04/08/20230,00%0,004,184,184,164,227M2.389
03/08/20230,00%0,004,184,184,174,219M2.201
02/08/2023-0,48%-0,024,184,204,144,205M1.542
01/08/2023-0,24%-0,014,204,214,144,2110M2.444
31/07/20230,72%0,034,214,184,174,226M1.947
28/07/2023-0,24%-0,014,184,194,164,203M1.089
27/07/2023-0,24%-0,014,194,204,164,225M1.667
26/07/20230,72%0,034,204,174,154,205M1.870
25/07/2023-0,24%-0,014,174,194,174,225M1.663
24/07/20230,48%0,024,184,164,154,216M1.766
21/07/20230,48%0,024,164,144,124,173M1.230
20/07/20230,49%0,024,144,144,104,163M1.226
19/07/2023-1,20%-0,054,124,174,104,177M1.911
18/07/20230,48%0,024,174,164,144,193M1.668
17/07/2023-0,48%-0,024,154,164,134,195M1.788
14/07/2023-0,24%-0,014,174,194,144,204M1.866
13/07/20230,72%0,034,184,174,164,214M1.424
12/07/2023-1,66%-0,074,154,224,154,2410M2.670
11/07/2023-0,71%-0,034,224,254,154,259M2.569
10/07/20230,47%0,024,254,244,214,267M2.095
07/07/20230,95%0,044,234,184,154,238M3.112
06/07/2023-1,41%-0,064,194,244,184,2410M3.452
05/07/20230,47%0,024,254,234,194,259M3.526
04/07/2023-0,47%-0,024,234,254,204,266M1.681
03/07/2023-3,63%-0,164,254,254,184,2912M3.031
30/06/20230,23%0,014,414,414,394,4520M4.555
29/06/20230,92%0,044,404,364,344,4012M3.895
28/06/20231,63%0,074,364,314,314,3813M4.052
27/06/2023-2,50%-0,114,294,404,264,4211M3.407
26/06/20230,46%0,024,404,404,334,417M2.289
23/06/20230,92%0,044,384,354,324,469M1.678
22/06/2023-1,36%-0,064,344,384,314,385M1.217
21/06/20230,46%0,024,404,374,304,407M3.224
20/06/20231,39%0,064,384,324,284,387M1.928
19/06/20230,00%0,004,324,324,294,345M1.533
16/06/20230,93%0,044,324,284,244,349M3.175
15/06/2023-1,38%-0,064,284,334,264,338M1.992
14/06/20232,60%0,114,344,264,204,3413M3.048
13/06/2023-2,53%-0,114,234,394,214,4124M4.789
12/06/20232,36%0,104,344,244,244,3821M4.083
09/06/20230,95%0,044,244,234,194,277M3.351
07/06/2023-0,71%-0,034,204,244,204,276M1.848
06/06/20231,68%0,074,234,164,144,236M1.838
05/06/2023-0,72%-0,034,164,194,094,218M2.202
02/06/20232,70%0,114,194,094,094,2812M3.630
01/06/20230,74%0,034,084,054,014,106M1.581
31/05/2023-2,17%-0,094,054,144,054,159M1.706
30/05/2023--4,144,204,114,236M1.406


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito