Cotação atual, histórico e gráfico do papel: SAPR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SAPR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/07/2019	1,55%	0,24	15,70	15,52	15,52	15,84	7M	1.390
17/07/2019	0,39%	0,06	15,46	15,40	15,40	15,63	7M	1.992
16/07/2019	0,00%	0,00	15,40	15,43	15,29	15,46	4M	1.392
15/07/2019	0,52%	0,08	15,40	15,31	15,24	15,50	3M	1.140
12/07/2019	-2,11%	-0,33	15,32	15,65	15,17	15,67	4M	1.111
11/07/2019	0,97%	0,15	15,65	15,60	15,33	15,65	6M	1.428
10/07/2019	0,39%	0,06	15,50	15,50	15,46	15,75	15M	2.565
08/07/2019	5,25%	0,77	15,44	14,77	14,67	15,44	17M	4.044
05/07/2019	-1,87%	-0,28	14,67	15,00	14,67	15,00	6M	989
04/07/2019	0,67%	0,10	14,95	14,90	14,77	14,99	5M	1.006
03/07/2019	0,75%	0,11	14,85	14,74	14,57	15,06	5M	1.523
02/07/2019	2,36%	0,34	14,74	14,50	14,43	14,74	5M	1.565
01/07/2019	-2,04%	-0,30	14,40	14,65	14,37	14,65	6M	1.906
28/06/2019	2,37%	0,34	14,70	14,50	14,44	14,90	12M	3.043
27/06/2019	-0,28%	-0,04	14,36	14,43	14,21	14,45	8M	2.047
26/06/2019	0,00%	0,00	14,40	14,41	14,30	14,57	9M	2.056
25/06/2019	-1,57%	-0,23	14,40	14,63	14,35	14,69	5M	1.410
24/06/2019	0,00%	0,00	14,63	14,66	14,63	14,79	9M	2.339
21/06/2019	0,55%	0,08	14,63	14,55	14,34	14,84	22M	3.769
19/06/2019	3,05%	0,43	14,55	14,21	14,18	14,68	7M	1.811
18/06/2019	0,64%	0,09	14,12	14,07	14,07	14,30	5M	1.310
17/06/2019	-0,50%	-0,07	14,03	14,16	14,00	14,20	5M	1.356
14/06/2019	0,21%	0,03	14,10	14,10	13,97	14,24	4M	1.559
13/06/2019	1,59%	0,22	14,07	13,85	13,80	14,25	9M	2.472
12/06/2019	0,00%	0,00	13,85	13,85	13,68	14,07	8M	2.640
11/06/2019	0,07%	0,01	13,85	13,89	13,67	14,11	6M	1.986
10/06/2019	-0,79%	-0,11	13,84	13,98	13,74	13,99	5M	1.350
07/06/2019	-1,41%	-0,20	13,95	14,26	13,94	14,29	4M	1.310
06/06/2019	0,14%	0,02	14,15	14,13	14,13	14,30	3M	1.100
05/06/2019	0,57%	0,08	14,13	14,15	13,92	14,30	8M	2.889
04/06/2019	1,96%	0,27	14,05	13,90	13,74	14,18	12M	3.820
03/06/2019	1,85%	0,25	13,78	13,69	13,63	13,87	8M	3.228
31/05/2019	2,97%	0,39	13,53	13,14	13,05	13,72	10M	3.526
30/05/2019	3,46%	0,44	13,14	12,78	12,72	13,26	9M	3.041
29/05/2019	-1,24%	-0,16	12,70	12,89	12,70	12,89	8M	2.703
28/05/2019	2,47%	0,31	12,86	12,68	12,53	12,91	10M	2.111
27/05/2019	0,16%	0,02	12,55	12,55	12,40	12,88	7M	2.189
24/05/2019	0,00%	0,00	12,53	12,62	12,41	12,73	5M	2.361
23/05/2019	-3,98%	-0,52	12,53	13,13	12,52	13,27	19M	7.122
22/05/2019	-3,55%	-0,48	13,05	13,53	12,93	13,69	16M	5.720
21/05/2019	0,45%	0,06	13,53	13,46	13,37	13,76	6M	2.507
20/05/2019	1,74%	0,23	13,47	13,23	13,17	13,64	5M	1.952
17/05/2019	-1,63%	-0,22	13,24	13,45	13,06	13,52	4M	1.754
16/05/2019	-2,11%	-0,29	13,46	13,70	13,41	13,74	7M	2.231
15/05/2019	-0,29%	-0,04	13,75	13,57	13,46	13,83	9M	3.046
14/05/2019	-1,78%	-0,25	13,79	13,98	13,33	13,98	15M	4.255
13/05/2019	-5,14%	-0,76	14,04	14,69	13,91	14,69	12M	3.181
10/05/2019	0,14%	0,02	14,80	14,82	14,51	14,90	6M	2.881
09/05/2019	-0,67%	-0,10	14,78	14,88	14,71	15,10	8M	2.983
08/05/2019	2,55%	0,37	14,88	14,63	14,55	14,88	6M	1.898
07/05/2019	-0,41%	-0,06	14,51	14,55	14,33	14,66	5M	1.871
06/05/2019	3,11%	0,44	14,57	14,10	14,00	14,60	7M	2.499
03/05/2019	-1,19%	-0,17	14,13	14,31	14,13	14,31	5M	1.576
02/05/2019	0,42%	0,06	14,30	14,08	14,08	14,30	6M	2.274
30/04/2019	0,42%	0,06	14,24	14,18	14,06	14,30	4M	1.312
29/04/2019	-1,05%	-0,15	14,18	14,40	14,17	14,59	4M	1.645
26/04/2019	-1,58%	-0,23	14,33	14,56	14,32	14,68	3M	1.326
25/04/2019	0,00%	0,00	14,56	14,47	14,38	14,68	4M	1.407
24/04/2019	0,14%	0,02	14,56	14,54	14,30	14,65	3M	1.313
23/04/2019	-2,09%	-0,31	14,54	14,90	14,46	14,93	7M	2.232
22/04/2019	1,37%	0,20	14,85	14,70	14,54	14,85	3M	713
18/04/2019	-0,41%	-0,06	14,65	14,84	14,64	14,93	6M	1.813
17/04/2019	-1,80%	-0,27	14,71	14,99	14,65	15,13	8M	3.182
16/04/2019	5,49%	0,78	14,98	14,53	14,52	14,99	13M	3.263
15/04/2019	-0,56%	-0,08	14,20	14,28	14,13	14,36	3M	1.100
12/04/2019	-0,83%	-0,12	14,28	14,22	14,22	14,50	6M	1.947
11/04/2019	-1,37%	-0,20	14,40	14,60	14,21	14,60	8M	2.546
10/04/2019	1,39%	0,20	14,60	14,49	14,37	14,63	8M	2.097
09/04/2019	-0,35%	-0,05	14,40	14,50	14,21	14,50	4M	1.862
08/04/2019	-0,07%	-0,01	14,45	14,40	14,26	14,53	9M	1.081
05/04/2019	1,40%	0,20	14,46	14,33	14,25	14,60	6M	1.895
04/04/2019	0,28%	0,04	14,26	14,20	14,08	14,30	7M	1.641
03/04/2019	4,25%	0,58	14,22	13,64	13,64	14,22	5M	1.677
02/04/2019	-1,66%	-0,23	13,64	13,87	13,57	13,90	5M	1.946
01/04/2019	-0,22%	-0,03	13,87	13,91	13,74	14,00	6M	2.364
29/03/2019	1,91%	0,26	13,90	13,89	13,71	13,92	5M	2.101
28/03/2019	2,10%	0,28	13,64	13,26	13,02	13,69	5M	2.032
27/03/2019	-2,48%	-0,34	13,36	13,69	13,32	13,74	8M	2.670
26/03/2019	0,15%	0,02	13,70	13,68	13,68	13,96	4M	1.826
25/03/2019	-0,44%	-0,06	13,68	13,68	13,52	13,78	6M	2.103
22/03/2019	-2,07%	-0,29	13,74	13,96	13,62	13,96	9M	2.694
21/03/2019	-0,14%	-0,02	14,03	14,05	13,60	14,19	9M	2.499
20/03/2019	-0,64%	-0,09	14,05	14,15	13,92	14,15	8M	1.772
19/03/2019	-0,63%	-0,09	14,14	14,30	13,98	14,30	9M	2.247
18/03/2019	-1,86%	-0,27	14,23	14,31	14,10	14,45	37M	8.928
15/03/2019	5,92%	0,81	14,50	13,66	13,59	14,50	83M	5.064
14/03/2019	0,74%	0,10	13,69	13,59	13,51	13,77	11M	4.559
13/03/2019	-0,59%	-0,08	13,59	13,75	13,32	13,76	19M	5.802
12/03/2019	0,59%	0,08	13,67	13,59	13,35	13,80	15M	5.485
11/03/2019	-0,51%	-0,07	13,59	13,67	13,31	13,82	22M	6.704
08/03/2019	3,09%	0,41	13,66	13,27	13,21	13,82	12M	2.823
07/03/2019	-1,12%	-0,15	13,25	13,43	13,16	13,50	13M	3.151
06/03/2019	-1,18%	-0,16	13,40	13,56	13,37	13,67	18M	4.800
01/03/2019	-0,88%	-0,12	13,56	13,71	13,34	13,86	14M	4.358
28/02/2019	-3,39%	-0,48	13,68	14,19	13,68	14,19	9M	2.098
27/02/2019	0,28%	0,04	14,16	14,13	14,04	14,28	6M	1.810
26/02/2019	-1,88%	-0,27	14,12	14,31	14,10	14,52	7M	2.136
25/02/2019	-0,83%	-0,12	14,39	14,54	14,29	14,70	11M	2.882
22/02/2019	5,53%	0,76	14,51	13,89	13,69	14,52	10M	2.405
21/02/2019	-0,58%	-0,08	13,75	13,82	13,54	13,92	15M	3.844
20/02/2019	-1,91%	-0,27	13,83	14,10	13,81	14,20	5M	1.393

Date,Open,High,Low,Close,Volume
18-Jul-19,15.52,15.84,15.52,15.70,7425917
17-Jul-19,15.40,15.63,15.40,15.46,7373334
16-Jul-19,15.43,15.46,15.29,15.40,4450530
15-Jul-19,15.31,15.50,15.24,15.40,3224235
12-Jul-19,15.65,15.67,15.17,15.32,4148914
11-Jul-19,15.60,15.65,15.33,15.65,6385107
10-Jul-19,15.50,15.75,15.46,15.50,14750030
08-Jul-19,14.77,15.44,14.67,15.44,16691820
05-Jul-19,15.00,15.00,14.67,14.67,5866635
04-Jul-19,14.90,14.99,14.77,14.95,5169924
03-Jul-19,14.74,15.06,14.57,14.85,4724869
02-Jul-19,14.50,14.74,14.43,14.74,5173092
01-Jul-19,14.65,14.65,14.37,14.40,5775714
28-Jun-19,14.50,14.90,14.44,14.70,11508997
27-Jun-19,14.43,14.45,14.21,14.36,8352765
26-Jun-19,14.41,14.57,14.30,14.40,8619978
25-Jun-19,14.63,14.69,14.35,14.40,5169452
24-Jun-19,14.66,14.79,14.63,14.63,9043762
21-Jun-19,14.55,14.84,14.34,14.63,22079047
19-Jun-19,14.21,14.68,14.18,14.55,7371837
18-Jun-19,14.07,14.30,14.07,14.12,5278337
17-Jun-19,14.16,14.20,14.00,14.03,4926326
14-Jun-19,14.10,14.24,13.97,14.10,4447058
13-Jun-19,13.85,14.25,13.80,14.07,9005730
12-Jun-19,13.85,14.07,13.68,13.85,7885407
11-Jun-19,13.89,14.11,13.67,13.85,6141901
10-Jun-19,13.98,13.99,13.74,13.84,4639339
07-Jun-19,14.26,14.29,13.94,13.95,3691847
06-Jun-19,14.13,14.30,14.13,14.15,2976788
05-Jun-19,14.15,14.30,13.92,14.13,7988239
04-Jun-19,13.90,14.18,13.74,14.05,11649363
03-Jun-19,13.69,13.87,13.63,13.78,8223895
31-May-19,13.14,13.72,13.05,13.53,9992624
30-May-19,12.78,13.26,12.72,13.14,9213640
29-May-19,12.89,12.89,12.70,12.70,8321243
28-May-19,12.68,12.91,12.53,12.86,9521715
27-May-19,12.55,12.88,12.40,12.55,7042336
24-May-19,12.62,12.73,12.41,12.53,5374849
23-May-19,13.13,13.27,12.52,12.53,19434910
22-May-19,13.53,13.69,12.93,13.05,16102520
21-May-19,13.46,13.76,13.37,13.53,6308136
20-May-19,13.23,13.64,13.17,13.47,4709426
17-May-19,13.45,13.52,13.06,13.24,4475955
16-May-19,13.70,13.74,13.41,13.46,6507924
15-May-19,13.57,13.83,13.46,13.75,8840397
14-May-19,13.98,13.98,13.33,13.79,15366184
13-May-19,14.69,14.69,13.91,14.04,12486680
10-May-19,14.82,14.90,14.51,14.80,6331108
09-May-19,14.88,15.10,14.71,14.78,8459840
08-May-19,14.63,14.88,14.55,14.88,5825871
07-May-19,14.55,14.66,14.33,14.51,5318678
06-May-19,14.10,14.60,14.00,14.57,7106092
03-May-19,14.31,14.31,14.13,14.13,5026529
02-May-19,14.08,14.30,14.08,14.30,5606088
30-Apr-19,14.18,14.30,14.06,14.24,4345079
29-Apr-19,14.40,14.59,14.17,14.18,4390728
26-Apr-19,14.56,14.68,14.32,14.33,3237383
25-Apr-19,14.47,14.68,14.38,14.56,4373602
24-Apr-19,14.54,14.65,14.30,14.56,3368166
23-Apr-19,14.90,14.93,14.46,14.54,7238928
22-Apr-19,14.70,14.85,14.54,14.85,2513396
18-Apr-19,14.84,14.93,14.64,14.65,5570753
17-Apr-19,14.99,15.13,14.65,14.71,8408818
16-Apr-19,14.53,14.99,14.52,14.98,13441134
15-Apr-19,14.28,14.36,14.13,14.20,3013779
12-Apr-19,14.22,14.50,14.22,14.28,5915188
11-Apr-19,14.60,14.60,14.21,14.40,7605866
10-Apr-19,14.49,14.63,14.37,14.60,8086061
09-Apr-19,14.50,14.50,14.21,14.40,4332553
08-Apr-19,14.40,14.53,14.26,14.45,8701036
05-Apr-19,14.33,14.60,14.25,14.46,5767072
04-Apr-19,14.20,14.30,14.08,14.26,6789192
03-Apr-19,13.64,14.22,13.64,14.22,5358372
02-Apr-19,13.87,13.90,13.57,13.64,4814649
01-Apr-19,13.91,14.00,13.74,13.87,6079477
29-Mar-19,13.89,13.92,13.71,13.90,5299359
28-Mar-19,13.26,13.69,13.02,13.64,5308477
27-Mar-19,13.69,13.74,13.32,13.36,7738815
26-Mar-19,13.68,13.96,13.68,13.70,4120896
25-Mar-19,13.68,13.78,13.52,13.68,5895648
22-Mar-19,13.96,13.96,13.62,13.74,8733273
21-Mar-19,14.05,14.19,13.60,14.03,8743834
20-Mar-19,14.15,14.15,13.92,14.05,8051485
19-Mar-19,14.30,14.30,13.98,14.14,8668261
18-Mar-19,14.31,14.45,14.10,14.23,37469054
15-Mar-19,13.66,14.50,13.59,14.50,82862885
14-Mar-19,13.59,13.77,13.51,13.69,10633430
13-Mar-19,13.75,13.76,13.32,13.59,18854728
12-Mar-19,13.59,13.80,13.35,13.67,14510229
11-Mar-19,13.67,13.82,13.31,13.59,22392890
08-Mar-19,13.27,13.82,13.21,13.66,11818981
07-Mar-19,13.43,13.50,13.16,13.25,12825454
06-Mar-19,13.56,13.67,13.37,13.40,18204847
01-Mar-19,13.71,13.86,13.34,13.56,13508911
28-Feb-19,14.19,14.19,13.68,13.68,8941583
27-Feb-19,14.13,14.28,14.04,14.16,5568668
26-Feb-19,14.31,14.52,14.10,14.12,7040004
25-Feb-19,14.54,14.70,14.29,14.39,11350768
22-Feb-19,13.89,14.52,13.69,14.51,9738488
21-Feb-19,13.82,13.92,13.54,13.75,15130088
20-Feb-19,14.10,14.20,13.81,13.83,4942322
19-Feb-19,13.93,14.18,13.74,14.10,4942322
18-Feb-19,13.70,13.94,13.60,13.80,4942322
15-Feb-19,13.68,13.81,13.55,13.70,4942322
14-Feb-19,13.45,13.74,13.28,13.74,4942322
13-Feb-19,13.37,13.50,13.35,13.44,4942322
12-Feb-19,13.34,13.56,13.19,13.37,4942322
11-Feb-19,13.74,13.78,13.18,13.32,4942322
08-Feb-19,13.46,13.68,13.29,13.50,4942322
07-Feb-19,13.60,13.83,13.11,13.42,4942322
06-Feb-19,14.01,14.37,13.43,13.49,4942322
05-Feb-19,14.09,14.15,13.47,13.66,4942322
04-Feb-19,13.82,14.04,13.68,14.00,4942322
01-Feb-19,13.55,14.20,13.49,13.83,4942322
31-Jan-19,13.57,13.65,13.35,13.50,4942322
30-Jan-19,13.63,13.73,13.31,13.50,4942322
29-Jan-19,13.51,13.84,13.51,13.63,4942322
28-Jan-19,13.51,13.80,13.35,13.43,4942322
24-Jan-19,13.49,13.73,13.49,13.73,4942322
23-Jan-19,13.38,13.50,13.20,13.42,4942322
22-Jan-19,13.01,13.34,13.01,13.21,4942322
21-Jan-19,13.28,13.45,12.94,13.03,4942322
18-Jan-19,13.75,13.94,13.28,13.28,4942322
17-Jan-19,13.15,13.77,13.14,13.76,4942322
16-Jan-19,13.42,13.48,13.13,13.16,4942322
15-Jan-19,13.30,13.72,12.80,13.44,4942322
14-Jan-19,12.37,13.30,12.33,13.20,4942322
11-Jan-19,12.12,12.45,12.08,12.33,4942322
10-Jan-19,12.10,12.34,12.08,12.08,4942322
09-Jan-19,12.15,12.36,12.09,12.18,4942322
08-Jan-19,12.09,12.22,11.94,12.15,4942322
07-Jan-19,12.59,12.63,12.03,12.12,4942322
04-Jan-19,12.00,12.69,11.70,12.69,4942322
03-Jan-19,10.96,11.74,10.93,11.74,4942322

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAPR4