Cotação atual, histórico e gráfico do papel: SAPR4
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 |
| 15/02/2019 | -0,29% | -0,04 | 13,70 | 13,68 | 13,55 | 13,81 | 4M | 1.303 |
| 14/02/2019 | 2,23% | 0,30 | 13,74 | 13,45 | 13,28 | 13,74 | 5M | 1.728 |
| 13/02/2019 | 0,52% | 0,07 | 13,44 | 13,37 | 13,35 | 13,50 | 3M | 1.036 |
| 12/02/2019 | 0,38% | 0,05 | 13,37 | 13,34 | 13,19 | 13,56 | 8M | 2.316 |
| 11/02/2019 | -1,33% | -0,18 | 13,32 | 13,74 | 13,18 | 13,78 | 9M | 3.368 |
| 08/02/2019 | 0,60% | 0,08 | 13,50 | 13,46 | 13,29 | 13,68 | 7M | 2.512 |
| 07/02/2019 | -0,52% | -0,07 | 13,42 | 13,60 | 13,11 | 13,83 | 9M | 2.546 |
| 06/02/2019 | -1,24% | -0,17 | 13,49 | 14,01 | 13,43 | 14,37 | 12M | 2.976 |
| 05/02/2019 | -2,43% | -0,34 | 13,66 | 14,09 | 13,47 | 14,15 | 10M | 3.249 |
| 04/02/2019 | 1,23% | 0,17 | 14,00 | 13,82 | 13,68 | 14,04 | 6M | 1.670 |
| 01/02/2019 | 2,44% | 0,33 | 13,83 | 13,55 | 13,49 | 14,20 | 21M | 3.956 |
| 31/01/2019 | 0,00% | 0,00 | 13,50 | 13,57 | 13,35 | 13,65 | 4M | 1.615 |
| 30/01/2019 | -0,95% | -0,13 | 13,50 | 13,63 | 13,31 | 13,73 | 6M | 1.734 |
| 29/01/2019 | 1,49% | 0,20 | 13,63 | 13,51 | 13,51 | 13,84 | 4M | 1.324 |
| 28/01/2019 | -2,18% | -0,30 | 13,43 | 13,51 | 13,35 | 13,80 | 6M | 2.177 |
| 24/01/2019 | 2,31% | 0,31 | 13,73 | 13,49 | 13,49 | 13,73 | 6M | 1.738 |
| 23/01/2019 | 1,59% | 0,21 | 13,42 | 13,38 | 13,20 | 13,50 | 5M | 1.911 |
| 22/01/2019 | 1,38% | 0,18 | 13,21 | 13,01 | 13,01 | 13,34 | 4M | 1.366 |
| 21/01/2019 | -1,88% | -0,25 | 13,03 | 13,28 | 12,94 | 13,45 | 7M | 1.878 |
| 18/01/2019 | -3,49% | -0,48 | 13,28 | 13,75 | 13,28 | 13,94 | 9M | 2.525 |
| 17/01/2019 | 4,56% | 0,60 | 13,76 | 13,15 | 13,14 | 13,77 | 8M | 2.493 |
| 16/01/2019 | -2,08% | -0,28 | 13,16 | 13,42 | 13,13 | 13,48 | 6M | 2.053 |
| 15/01/2019 | 1,82% | 0,24 | 13,44 | 13,30 | 12,80 | 13,72 | 12M | 4.048 |
| 14/01/2019 | 7,06% | 0,87 | 13,20 | 12,37 | 12,33 | 13,30 | 13M | 3.720 |
| 11/01/2019 | 2,07% | 0,25 | 12,33 | 12,12 | 12,08 | 12,45 | 11M | 3.211 |
| 10/01/2019 | -0,82% | -0,10 | 12,08 | 12,10 | 12,08 | 12,34 | 6M | 2.199 |
| 09/01/2019 | 0,25% | 0,03 | 12,18 | 12,15 | 12,09 | 12,36 | 5M | 1.961 |
| 08/01/2019 | 0,25% | 0,03 | 12,15 | 12,09 | 11,94 | 12,22 | 4M | 1.452 |
| 07/01/2019 | -4,49% | -0,57 | 12,12 | 12,59 | 12,03 | 12,63 | 16M | 5.170 |
| 04/01/2019 | 8,09% | 0,95 | 12,69 | 12,00 | 11,70 | 12,69 | 28M | 4.917 |
| 03/01/2019 | 7,21% | 0,79 | 11,74 | 10,96 | 10,93 | 11,74 | 10M | 3.831 |
| 02/01/2019 | 2,34% | 0,25 | 10,95 | 10,56 | 10,38 | 10,95 | 8M | 1.929 |
| 28/12/2018 | 2,98% | 0,31 | 10,70 | 10,36 | 10,36 | 10,75 | 7M | 3.430 |
| 27/12/2018 | 0,19% | 0,02 | 10,39 | 10,40 | 10,25 | 10,45 | 6M | 2.248 |
| 26/12/2018 | 2,88% | 0,29 | 10,37 | 10,08 | 10,05 | 10,37 | 5M | 2.045 |
| 21/12/2018 | -1,85% | -0,19 | 10,08 | 10,30 | 10,08 | 10,49 | 22M | 5.003 |
| 20/12/2018 | -0,29% | -0,03 | 10,27 | 10,36 | 10,25 | 10,57 | 5M | 2.133 |
| 19/12/2018 | -1,15% | -0,12 | 10,30 | 10,55 | 10,30 | 10,66 | 4M | 1.662 |
| 18/12/2018 | 0,39% | 0,04 | 10,42 | 10,50 | 10,42 | 10,62 | 3M | 1.099 |
| 17/12/2018 | -1,42% | -0,15 | 10,38 | 10,54 | 10,29 | 10,71 | 3M | 1.463 |
| 14/12/2018 | -0,19% | -0,02 | 10,53 | 10,55 | 10,46 | 10,58 | 3M | 1.345 |
| 13/12/2018 | -0,94% | -0,10 | 10,55 | 10,65 | 10,49 | 10,73 | 2M | 803 |
| 12/12/2018 | -1,48% | -0,16 | 10,65 | 10,83 | 10,45 | 10,92 | 6M | 2.399 |
| 11/12/2018 | -0,09% | -0,01 | 10,81 | 10,87 | 10,79 | 10,94 | 3M | 1.354 |
| 10/12/2018 | 0,09% | 0,01 | 10,82 | 10,83 | 10,65 | 10,86 | 3M | 1.404 |
| 07/12/2018 | 1,98% | 0,21 | 10,81 | 10,62 | 10,62 | 10,81 | 2M | 803 |
| 06/12/2018 | -0,19% | -0,02 | 10,60 | 10,55 | 10,45 | 10,69 | 3M | 978 |
| 05/12/2018 | -0,19% | -0,02 | 10,62 | 10,65 | 10,55 | 10,76 | 2M | 788 |
| 04/12/2018 | -0,09% | -0,01 | 10,64 | 10,65 | 10,52 | 10,85 | 3M | 1.269 |
| 03/12/2018 | 1,91% | 0,20 | 10,65 | 10,59 | 10,58 | 10,80 | 3M | 1.816 |
| 30/11/2018 | -0,85% | -0,09 | 10,45 | 10,56 | 10,45 | 10,62 | 3M | 845 |
| 29/11/2018 | -0,66% | -0,07 | 10,54 | 10,59 | 10,54 | 10,75 | 3M | 1.211 |
| 28/11/2018 | 1,63% | 0,17 | 10,61 | 10,45 | 10,38 | 10,75 | 6M | 2.288 |
| 27/11/2018 | 3,26% | 0,33 | 10,44 | 10,13 | 10,13 | 10,51 | 9M | 2.764 |
| 26/11/2018 | -1,84% | -0,19 | 10,11 | 10,36 | 10,09 | 10,50 | 3M | 1.010 |
| 23/11/2018 | 0,39% | 0,04 | 10,30 | 10,27 | 10,17 | 10,38 | 4M | 1.254 |
| 22/11/2018 | -0,29% | -0,03 | 10,26 | 10,29 | 10,26 | 10,41 | 699K | 280 |
| 21/11/2018 | 0,39% | 0,04 | 10,29 | 10,20 | 9,23 | 10,38 | 5M | 2.068 |
| 19/11/2018 | -2,10% | -0,22 | 10,25 | 10,49 | 10,25 | 10,49 | 3M | 1.220 |
| 16/11/2018 | 0,67% | 0,07 | 10,47 | 10,45 | 10,34 | 10,49 | 4M | 1.358 |
| 14/11/2018 | -0,29% | -0,03 | 10,40 | 10,44 | 10,28 | 10,53 | 2M | 1.065 |
| 13/11/2018 | 0,48% | 0,05 | 10,43 | 10,40 | 10,27 | 10,58 | 3M | 1.328 |
| 12/11/2018 | 2,06% | 0,21 | 10,38 | 10,20 | 10,17 | 10,48 | 2M | 1.015 |
| 09/11/2018 | 0,00% | 0,00 | 10,17 | 10,14 | 10,04 | 10,24 | 2M | 1.021 |
| 08/11/2018 | 0,20% | 0,02 | 10,17 | 10,25 | 10,02 | 10,25 | 2M | 769 |
| 07/11/2018 | -0,78% | -0,08 | 10,15 | 10,15 | 9,91 | 10,29 | 5M | 1.864 |
| 06/11/2018 | -1,45% | -0,15 | 10,23 | 10,30 | 10,23 | 10,38 | 3M | 745 |
| 05/11/2018 | 2,06% | 0,21 | 10,38 | 10,20 | 10,20 | 10,40 | 4M | 798 |
| 01/11/2018 | 0,89% | 0,09 | 10,17 | 10,13 | 10,13 | 10,24 | 3M | 899 |
| 31/10/2018 | 0,80% | 0,08 | 10,08 | 10,08 | 10,01 | 10,19 | 2M | 741 |
| 30/10/2018 | 2,46% | 0,24 | 10,00 | 9,85 | 9,83 | 10,02 | 4M | 1.584 |
| 29/10/2018 | -1,61% | -0,16 | 9,76 | 10,08 | 9,72 | 10,21 | 6M | 2.096 |
| 26/10/2018 | 3,87% | 0,37 | 9,92 | 9,52 | 9,52 | 9,92 | 4M | 1.249 |
| 25/10/2018 | 0,53% | 0,05 | 9,55 | 9,54 | 9,49 | 9,62 | 2M | 689 |
| 24/10/2018 | -0,84% | -0,08 | 9,50 | 9,58 | 9,41 | 9,59 | 2M | 753 |
| 23/10/2018 | 0,84% | 0,08 | 9,58 | 9,46 | 9,43 | 9,58 | 3M | 1.381 |
| 22/10/2018 | 0,53% | 0,05 | 9,50 | 9,46 | 9,46 | 9,59 | 2M | 632 |
| 19/10/2018 | 0,85% | 0,08 | 9,45 | 9,42 | 9,33 | 9,55 | 2M | 834 |
| 18/10/2018 | -0,53% | -0,05 | 9,37 | 9,43 | 9,31 | 9,52 | 3M | 1.654 |
| 17/10/2018 | 1,07% | 0,10 | 9,42 | 9,34 | 9,33 | 9,47 | 1M | 646 |
| 16/10/2018 | -0,85% | -0,08 | 9,32 | 9,41 | 9,29 | 9,46 | 3M | 920 |
| 15/10/2018 | 1,08% | 0,10 | 9,40 | 9,33 | 9,33 | 9,51 | 2M | 888 |
| 11/10/2018 | -1,38% | -0,13 | 9,30 | 9,49 | 9,30 | 9,65 | 3M | 829 |
| 10/10/2018 | -0,63% | -0,06 | 9,43 | 9,45 | 9,35 | 9,52 | 4M | 1.213 |
| 09/10/2018 | 1,17% | 0,11 | 9,49 | 9,40 | 9,34 | 9,60 | 3M | 1.947 |
| 08/10/2018 | 6,96% | 0,61 | 9,38 | 9,05 | 9,01 | 9,45 | 4M | 1.468 |
| 05/10/2018 | 1,86% | 0,16 | 8,77 | 8,69 | 8,65 | 8,78 | 2M | 1.039 |
| 04/10/2018 | 0,23% | 0,02 | 8,61 | 8,57 | 8,52 | 8,69 | 1M | 474 |
| 03/10/2018 | 2,51% | 0,21 | 8,59 | 8,50 | 8,50 | 8,68 | 3M | 999 |
| 02/10/2018 | 1,33% | 0,11 | 8,38 | 8,34 | 8,33 | 8,45 | 3M | 952 |
| 01/10/2018 | -0,60% | -0,05 | 8,27 | 8,34 | 8,21 | 8,38 | 1M | 414 |
| 28/09/2018 | -1,07% | -0,09 | 8,32 | 8,38 | 8,28 | 8,39 | 2M | 707 |
| 27/09/2018 | -0,47% | -0,04 | 8,41 | 8,44 | 8,41 | 8,49 | 4M | 1.986 |
| 26/09/2018 | -0,59% | -0,05 | 8,45 | 8,50 | 8,38 | 8,54 | 3M | 1.004 |
| 25/09/2018 | -0,23% | -0,02 | 8,50 | 8,48 | 8,40 | 8,51 | 1M | 695 |
| 24/09/2018 | -1,96% | -0,17 | 8,52 | 8,66 | 8,50 | 8,66 | 6M | 1.328 |
| 21/09/2018 | 2,00% | 0,17 | 8,69 | 8,56 | 8,41 | 8,69 | 8M | 689 |
| 20/09/2018 | 0,00% | 0,00 | 8,52 | 8,55 | 8,51 | 8,57 | 6M | 2.381 |
| 19/09/2018 | -0,23% | -0,02 | 8,52 | 8,53 | 8,46 | 8,60 | 3M | 1.297 |
| 18/09/2018 | 0,35% | 0,03 | 8,54 | 8,53 | 8,50 | 8,58 | 2M | 1.316 |
| 17/09/2018 | -0,58% | -0,05 | 8,51 | 8,57 | 8,49 | 8,62 | 2M | 1.264 |
Date,Open,High,Low,Close,Volume
15-Feb-19,13.68,13.81,13.55,13.70,3955506
14-Feb-19,13.45,13.74,13.28,13.74,5450689
13-Feb-19,13.37,13.50,13.35,13.44,2782027
12-Feb-19,13.34,13.56,13.19,13.37,7715154
11-Feb-19,13.74,13.78,13.18,13.32,9488449
08-Feb-19,13.46,13.68,13.29,13.50,7465505
07-Feb-19,13.60,13.83,13.11,13.42,8676821
06-Feb-19,14.01,14.37,13.43,13.49,12426583
05-Feb-19,14.09,14.15,13.47,13.66,10072681
04-Feb-19,13.82,14.04,13.68,14.00,5816032
01-Feb-19,13.55,14.20,13.49,13.83,21088910
31-Jan-19,13.57,13.65,13.35,13.50,3866799
30-Jan-19,13.63,13.73,13.31,13.50,5534725
29-Jan-19,13.51,13.84,13.51,13.63,4487491
28-Jan-19,13.51,13.80,13.35,13.43,6307611
24-Jan-19,13.49,13.73,13.49,13.73,5796601
23-Jan-19,13.38,13.50,13.20,13.42,4861754
22-Jan-19,13.01,13.34,13.01,13.21,3891105
21-Jan-19,13.28,13.45,12.94,13.03,6851977
18-Jan-19,13.75,13.94,13.28,13.28,9128647
17-Jan-19,13.15,13.77,13.14,13.76,7824740
16-Jan-19,13.42,13.48,13.13,13.16,5738541
15-Jan-19,13.30,13.72,12.80,13.44,12206922
14-Jan-19,12.37,13.30,12.33,13.20,13156282
11-Jan-19,12.12,12.45,12.08,12.33,10502370
10-Jan-19,12.10,12.34,12.08,12.08,6064866
09-Jan-19,12.15,12.36,12.09,12.18,5236487
08-Jan-19,12.09,12.22,11.94,12.15,4319183
07-Jan-19,12.59,12.63,12.03,12.12,16226026
04-Jan-19,12.00,12.69,11.70,12.69,28074050
03-Jan-19,10.96,11.74,10.93,11.74,10233916
02-Jan-19,10.56,10.95,10.38,10.95,7516636
28-Dec-18,10.36,10.75,10.36,10.70,7294048
27-Dec-18,10.40,10.45,10.25,10.39,5810233
26-Dec-18,10.08,10.37,10.05,10.37,5433031
21-Dec-18,10.30,10.49,10.08,10.08,21984143
20-Dec-18,10.36,10.57,10.25,10.27,5200422
19-Dec-18,10.55,10.66,10.30,10.30,3732862
18-Dec-18,10.50,10.62,10.42,10.42,2770254
17-Dec-18,10.54,10.71,10.29,10.38,3287097
14-Dec-18,10.55,10.58,10.46,10.53,3141917
13-Dec-18,10.65,10.73,10.49,10.55,2069074
12-Dec-18,10.83,10.92,10.45,10.65,5766224
11-Dec-18,10.87,10.94,10.79,10.81,2831325
10-Dec-18,10.83,10.86,10.65,10.82,3022924
07-Dec-18,10.62,10.81,10.62,10.81,2300567
06-Dec-18,10.55,10.69,10.45,10.60,3144492
05-Dec-18,10.65,10.76,10.55,10.62,1785328
04-Dec-18,10.65,10.85,10.52,10.64,3144727
03-Dec-18,10.59,10.80,10.58,10.65,3287576
30-Nov-18,10.56,10.62,10.45,10.45,2594411
29-Nov-18,10.59,10.75,10.54,10.54,3477173
28-Nov-18,10.45,10.75,10.38,10.61,6214861
27-Nov-18,10.13,10.51,10.13,10.44,9118819
26-Nov-18,10.36,10.50,10.09,10.11,2544166
23-Nov-18,10.27,10.38,10.17,10.30,3864490
22-Nov-18,10.29,10.41,10.26,10.26,699028
21-Nov-18,10.20,10.38,9.23,10.29,4702238
19-Nov-18,10.49,10.49,10.25,10.25,2524770
16-Nov-18,10.45,10.49,10.34,10.47,3531514
14-Nov-18,10.44,10.53,10.28,10.40,2319623
13-Nov-18,10.40,10.58,10.27,10.43,3467784
12-Nov-18,10.20,10.48,10.17,10.38,2362815
09-Nov-18,10.14,10.24,10.04,10.17,1984325
08-Nov-18,10.25,10.25,10.02,10.17,2177731
07-Nov-18,10.15,10.29,9.91,10.15,5106381
06-Nov-18,10.30,10.38,10.23,10.23,3347808
05-Nov-18,10.20,10.40,10.20,10.38,4188574
01-Nov-18,10.13,10.24,10.13,10.17,2881892
31-Oct-18,10.08,10.19,10.01,10.08,2053028
30-Oct-18,9.85,10.02,9.83,10.00,3847663
29-Oct-18,10.08,10.21,9.72,9.76,5822053
26-Oct-18,9.52,9.92,9.52,9.92,3530707
25-Oct-18,9.54,9.62,9.49,9.55,1823698
24-Oct-18,9.58,9.59,9.41,9.50,2106482
23-Oct-18,9.46,9.58,9.43,9.58,3144979
22-Oct-18,9.46,9.59,9.46,9.50,1572729
19-Oct-18,9.42,9.55,9.33,9.45,2092106
18-Oct-18,9.43,9.52,9.31,9.37,2646126
17-Oct-18,9.34,9.47,9.33,9.42,1379779
16-Oct-18,9.41,9.46,9.29,9.32,2890563
15-Oct-18,9.33,9.51,9.33,9.40,1707808
11-Oct-18,9.49,9.65,9.30,9.30,3043473
10-Oct-18,9.45,9.52,9.35,9.43,3597476
09-Oct-18,9.40,9.60,9.34,9.49,3370717
08-Oct-18,9.05,9.45,9.01,9.38,3619096
05-Oct-18,8.69,8.78,8.65,8.77,2419915
04-Oct-18,8.57,8.69,8.52,8.61,1049131
03-Oct-18,8.50,8.68,8.50,8.59,2940899
02-Oct-18,8.34,8.45,8.33,8.38,2552259
01-Oct-18,8.34,8.38,8.21,8.27,1364008
28-Sep-18,8.38,8.39,8.28,8.32,2210091
27-Sep-18,8.44,8.49,8.41,8.41,3772362
26-Sep-18,8.50,8.54,8.38,8.45,3161544
25-Sep-18,8.48,8.51,8.40,8.50,1497083
24-Sep-18,8.66,8.66,8.50,8.52,5846382
21-Sep-18,8.56,8.69,8.41,8.69,7507865
20-Sep-18,8.55,8.57,8.51,8.52,6379630
19-Sep-18,8.53,8.60,8.46,8.52,3196036
18-Sep-18,8.53,8.58,8.50,8.54,1931608
17-Sep-18,8.57,8.62,8.49,8.51,1812966
14-Sep-18,8.60,8.66,8.55,8.56,1812966
13-Sep-18,8.68,8.68,8.57,8.63,1812966
12-Sep-18,8.57,8.68,8.57,8.68,1812966
11-Sep-18,8.60,8.63,8.52,8.55,1812966
10-Sep-18,8.65,8.72,8.58,8.68,1812966
06-Sep-18,8.49,8.60,8.45,8.60,1812966
05-Sep-18,8.36,8.48,8.33,8.45,1812966
04-Sep-18,8.51,8.54,8.34,8.38,1812966
03-Sep-18,8.48,8.65,8.48,8.53,1812966
31-Aug-18,8.52,8.58,8.46,8.50,1812966
30-Aug-18,8.65,8.65,8.45,8.50,1812966
29-Aug-18,8.58,8.74,8.53,8.67,1812966
28-Aug-18,8.50,8.58,8.41,8.57,1812966
27-Aug-18,8.37,8.52,8.37,8.50,1812966
24-Aug-18,8.41,8.47,8.30,8.36,1812966
23-Aug-18,8.55,8.55,8.39,8.41,1812966
22-Aug-18,8.48,8.60,8.45,8.55,1812966
21-Aug-18,8.65,8.66,8.50,8.53,1812966
20-Aug-18,8.78,8.82,8.60,8.65,1812966
17-Aug-18,8.85,8.88,8.75,8.76,1812966
16-Aug-18,9.05,9.10,8.89,8.90,1812966
15-Aug-18,8.88,9.03,8.77,9.03,1812966
14-Aug-18,8.61,8.93,8.61,8.88,1812966
13-Aug-18,8.47,8.59,8.40,8.58,1812966
10-Aug-18,8.55,8.61,8.45,8.47,1812966
09-Aug-18,8.72,8.78,8.55,8.56,1812966
08-Aug-18,8.82,8.89,8.71,8.71,1812966
07-Aug-18,8.65,8.69,8.55,8.59,1812966
06-Aug-18,8.65,8.68,8.56,8.62,1812966
03-Aug-18,8.53,8.61,8.45,8.61,1812966
02-Aug-18,8.42,8.53,8.41,8.53,1812966
01-Aug-18,8.30,8.45,8.27,8.42,1812966
31-Jul-18,8.50,8.51,8.30,8.30,1812966
*exoneração de responsabilidade