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: 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
12/12/2024-2,93%-0,175,635,775,575,7811M3.132
11/12/2024-2,68%-0,165,805,965,745,9815M3.796
10/12/20241,36%0,085,965,885,886,1410M2.640
09/12/2024-4,85%-0,305,886,185,886,2211M3.065
06/12/2024-3,44%-0,226,186,406,166,409M3.049
05/12/20243,23%0,206,406,246,236,4012M3.782
04/12/2024-2,05%-0,136,206,346,196,3512M3.705
03/12/20241,12%0,076,336,256,146,4018M5.205
02/12/20243,30%0,206,266,055,936,2921M6.432
29/11/20246,13%0,356,065,705,606,0616M4.783
28/11/20241,78%0,105,715,605,535,8021M5.251
27/11/20243,89%0,215,615,455,435,6916M3.840
26/11/20243,05%0,165,405,255,255,478M3.233
25/11/2024-0,38%-0,025,245,255,215,2710M3.526
22/11/20241,94%0,105,265,205,165,2610M2.107
21/11/2024-0,96%-0,055,165,205,165,2510M4.166
19/11/20240,19%0,015,215,245,175,258M2.868
18/11/2024-0,57%-0,035,205,235,165,2710M3.662
14/11/20240,58%0,035,235,215,205,2812M4.398
13/11/2024-2,80%-0,155,205,355,205,407M2.153
12/11/20240,00%0,005,355,345,345,446M2.727
11/11/20241,52%0,085,355,295,255,409M3.781
08/11/20240,38%0,025,275,255,205,329M3.196
07/11/2024-1,32%-0,075,255,325,255,4211M3.561
06/11/2024-0,19%-0,015,325,305,245,357M2.770
05/11/2024-0,19%-0,015,335,375,255,379M3.401
04/11/20240,56%0,035,345,355,335,389M3.246
01/11/2024-4,15%-0,235,315,525,315,5410M3.246
31/10/20240,73%0,045,545,495,475,5417M4.158
30/10/20240,00%0,005,505,505,485,546M3.174
29/10/2024-0,90%-0,055,505,555,455,556M2.181
28/10/20240,54%0,035,555,545,505,564M1.611
25/10/2024-0,54%-0,035,525,555,515,575M1.607
24/10/20240,73%0,045,555,535,475,556M2.113
23/10/2024-1,08%-0,065,515,565,515,584M1.748
22/10/2024-0,18%-0,015,575,585,545,614M1.661
21/10/2024-0,71%-0,045,585,635,575,654M1.831
18/10/2024-0,71%-0,045,625,665,615,704M2.637
17/10/20241,43%0,085,665,585,535,674M2.105
16/10/2024-0,89%-0,055,585,635,535,6310M2.750
15/10/2024-0,35%-0,025,635,655,575,707M2.618
14/10/20241,80%0,105,655,575,545,666M2.175
11/10/20240,00%0,005,555,565,515,585M1.623
10/10/2024-0,72%-0,045,555,625,555,635M2.220
09/10/2024-2,95%-0,175,595,755,595,756M2.457
08/10/20240,70%0,045,765,705,655,765M2.317
07/10/20240,70%0,045,725,685,565,749M3.239
04/10/2024-3,07%-0,185,685,865,675,868M3.054
03/10/2024-1,01%-0,065,865,905,815,954M2.047
02/10/20240,68%0,045,925,895,895,995M1.947
01/10/2024-1,34%-0,085,885,965,876,0811M3.600
30/09/20240,34%0,025,965,995,896,008M3.292
27/09/2024-1,33%-0,085,946,035,946,046M2.782
26/09/2024-0,66%-0,046,026,095,996,096M2.337
25/09/2024-3,81%-0,246,066,286,026,2915M4.299
24/09/20240,32%0,026,306,346,256,369M5.138
23/09/2024-1,88%-0,126,286,386,246,3810M3.386
20/09/20240,00%0,006,406,416,316,417M1.994
19/09/2024-1,54%-0,106,406,496,356,519M4.877
18/09/2024-0,91%-0,066,506,526,446,556M1.812
17/09/2024-0,15%-0,016,566,576,536,6210M3.509
16/09/20240,77%0,056,576,526,516,589M2.956
13/09/2024-0,61%-0,046,526,566,486,6011M3.808
12/09/20242,18%0,146,566,416,346,569M3.519
11/09/2024-0,62%-0,046,426,446,416,6117M5.781
10/09/20245,38%0,336,466,116,036,4818M4.838
09/09/20241,32%0,086,136,066,026,146M2.131
06/09/20240,83%0,056,056,005,986,1610M2.792
05/09/20241,52%0,096,005,915,846,0010M2.993
04/09/20240,17%0,015,915,925,855,937M2.501
03/09/20241,20%0,075,905,835,815,978M2.117
02/09/2024-0,34%-0,025,835,845,755,845M1.653
30/08/20241,56%0,095,855,775,715,8516M3.557
29/08/20240,00%0,005,765,775,735,784M1.807
28/08/20240,52%0,035,765,735,685,784M1.806
27/08/2024-0,35%-0,025,735,755,695,7610M4.594
26/08/2024-1,71%-0,105,755,845,735,857M2.058
23/08/20241,39%0,085,855,775,775,879M3.047
22/08/2024-0,17%-0,015,775,805,735,839M3.553
21/08/2024-0,52%-0,035,785,835,765,836M1.893
20/08/2024-0,34%-0,025,815,835,735,8411M3.179
19/08/20241,57%0,095,835,765,755,836M1.825
16/08/2024-0,17%-0,015,745,795,745,804M1.470
15/08/2024-0,86%-0,055,755,805,745,816M2.014
14/08/20240,69%0,045,805,775,745,837M2.483
13/08/2024-0,69%-0,045,765,805,765,835M2.233
12/08/20240,00%0,005,805,805,765,855M2.071
09/08/20240,35%0,025,805,675,575,819M3.887
08/08/2024-1,03%-0,065,785,845,785,904M1.607
07/08/20241,04%0,065,845,775,775,926M1.874
06/08/20241,76%0,105,785,685,645,817M2.648
05/08/2024-1,73%-0,105,685,655,605,7711M3.926
02/08/20242,85%0,165,785,625,625,8110M3.489
01/08/20241,44%0,085,625,545,545,717M2.961
31/07/2024-0,72%-0,045,545,615,535,646M2.080
30/07/20243,14%0,175,585,415,415,628M2.097
29/07/20240,00%0,005,415,425,365,457M2.382
26/07/20240,37%0,025,415,395,395,4610M2.607
25/07/20240,75%0,045,395,365,355,405M2.305
24/07/20240,38%0,025,355,355,335,406M2.548
23/07/2024-1,30%-0,075,335,425,335,436M2.259
22/07/20241,31%0,075,405,335,335,446M2.197
19/07/2024-0,93%-0,055,335,395,325,405M1.955
18/07/2024-1,82%-0,105,385,505,365,5012M3.096
17/07/2024-0,36%-0,025,485,485,475,544M1.720
16/07/20240,92%0,055,505,455,435,505M1.865
15/07/2024-0,18%-0,015,455,465,415,484M1.677
12/07/20240,18%0,015,465,465,435,495M2.246
11/07/2024-0,73%-0,045,455,525,455,544M2.039
10/07/2024-0,90%-0,055,495,545,485,553M1.509
09/07/20240,36%0,025,545,525,505,583M2.168
08/07/2024-0,18%-0,015,525,555,485,563M1.882
05/07/20240,18%0,015,535,535,475,555M2.630
04/07/20241,85%0,105,525,425,425,554M1.908
03/07/20242,26%0,125,425,345,345,484M1.794
02/07/2024-0,93%-0,055,305,355,285,387M3.164
01/07/2024-4,29%-0,245,355,475,335,479M3.472
28/06/20240,18%0,015,595,585,565,656M2.822
27/06/20241,09%0,065,585,565,525,615M2.325
26/06/2024-1,08%-0,065,525,585,505,595M2.139
25/06/2024-0,18%-0,015,585,595,565,645M2.834
24/06/20241,64%0,095,595,505,475,625M2.727
21/06/20243,00%0,165,505,355,345,5014M4.982
20/06/20240,00%0,005,345,345,285,418M3.419
19/06/20240,00%0,005,345,345,265,343M1.567
18/06/20240,95%0,055,345,295,265,344M1.573
17/06/2024-0,38%-0,025,295,315,265,354M1.891
14/06/2024-0,75%-0,045,315,365,305,374M3.445
13/06/2024-1,11%-0,065,355,415,335,414M3.733
12/06/2024-1,99%-0,115,415,555,395,594M1.768
11/06/20242,22%0,125,525,405,395,595M2.028
10/06/2024-1,46%-0,085,405,505,375,526M2.009
07/06/2024-2,66%-0,155,485,635,485,6310M2.393
06/06/2024--5,635,655,595,704M2.058


*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

© 2017-2024 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