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
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
06/06/2024-0,35%-0,025,635,655,595,704M2.058
05/06/20240,53%0,035,655,625,585,726M2.865
04/06/20240,72%0,045,625,575,525,657M2.459
03/06/2024-0,18%-0,015,585,605,525,667M2.518
31/05/2024-1,41%-0,085,595,675,565,6811M4.526
29/05/20241,07%0,065,675,615,555,695M1.627
28/05/2024-1,58%-0,095,615,725,565,755M1.848
27/05/20240,18%0,015,705,675,645,734M1.320
24/05/2024-1,39%-0,085,695,775,695,805M1.846
23/05/2024-0,86%-0,055,775,815,725,814M1.448
22/05/2024-1,19%-0,075,825,885,785,885M1.496
21/05/20240,51%0,035,895,855,815,895M1.935
20/05/20240,86%0,055,865,815,805,877M2.388
17/05/20242,29%0,135,815,685,685,8210M2.956
16/05/2024-0,53%-0,035,685,715,685,757M2.033
15/05/2024-0,52%-0,035,715,725,665,766M2.320
14/05/20241,23%0,075,745,675,665,768M3.877
13/05/20242,35%0,135,675,555,545,727M2.223
10/05/20240,36%0,025,545,465,455,616M1.610
09/05/20240,36%0,025,525,485,405,536M1.560
08/05/2024-0,36%-0,025,505,525,455,524M2.663
07/05/20240,18%0,015,525,525,455,546M2.551
06/05/2024-2,13%-0,125,515,565,405,6523M6.030
03/05/20246,43%0,345,635,325,275,6329M2.924
02/05/20242,72%0,145,295,185,145,338M3.715
30/04/2024-2,09%-0,115,155,245,155,245M2.901
29/04/20240,19%0,015,265,255,205,285M1.455
26/04/20241,35%0,075,255,205,205,306M1.635
25/04/2024-1,71%-0,095,185,275,165,286M1.676
24/04/2024-0,75%-0,045,275,325,275,347M1.630
23/04/20241,53%0,085,315,255,205,3412M4.816
22/04/20242,15%0,115,235,145,135,3212M2.567
19/04/20242,40%0,125,125,014,995,127M1.545
18/04/20240,00%0,005,005,004,975,047M1.833
17/04/2024-0,20%-0,015,005,035,005,087M1.741
16/04/2024-1,18%-0,065,015,064,985,0615M3.464
15/04/2024-0,20%-0,015,075,095,035,1117M3.805
12/04/2024-0,59%-0,035,085,135,055,1312M2.391
11/04/2024-0,97%-0,055,115,155,105,167M1.766
10/04/2024-1,15%-0,065,165,225,125,2210M3.434
09/04/20241,16%0,065,225,165,145,247M1.745
08/04/20241,18%0,065,165,105,105,188M1.689
05/04/2024-1,35%-0,075,105,165,085,1711M2.355
04/04/20240,39%0,025,175,155,145,209M1.922
03/04/2024-0,96%-0,055,155,205,105,209M2.049
02/04/20240,19%0,015,205,195,145,217M2.047
01/04/2024-1,14%-0,065,195,225,175,258M2.094
28/03/2024-0,57%-0,035,255,275,205,306M1.798
27/03/20240,96%0,055,285,245,205,287M1.739
26/03/2024-1,13%-0,065,235,255,235,327M1.887
25/03/20241,15%0,065,295,245,215,3010M2.200
22/03/2024-0,76%-0,045,235,305,195,306M1.925
21/03/2024-0,38%-0,025,275,325,225,329M2.451
20/03/20242,92%0,155,295,165,165,3216M3.093
19/03/20240,78%0,045,145,135,055,146M1.675
18/03/2024-0,58%-0,035,105,175,095,198M2.650
15/03/20240,59%0,035,135,165,125,3521M3.825
14/03/20240,20%0,015,105,095,015,118M2.657
13/03/2024-0,97%-0,055,095,145,065,1511M3.987
12/03/2024-0,19%-0,015,145,165,125,2011M2.816
11/03/2024-2,28%-0,125,155,265,145,2710M3.505
08/03/20240,96%0,055,275,205,175,2916M4.230
07/03/20241,56%0,085,225,145,105,2311M2.958
06/03/2024-0,19%-0,015,145,175,105,216M2.194
05/03/2024-1,15%-0,065,155,225,135,297M1.954
04/03/2024-0,95%-0,055,215,275,215,316M1.843
01/03/2024-0,19%-0,015,265,245,205,2911M2.582
29/02/20240,76%0,045,275,235,185,277M2.241
28/02/20240,58%0,035,235,195,185,297M1.641
27/02/20240,97%0,055,205,165,155,236M1.663
26/02/2024-0,77%-0,045,155,195,155,236M2.178
23/02/2024-1,70%-0,095,195,285,165,288M2.884
22/02/20240,96%0,055,285,235,215,2910M2.649
21/02/2024-1,88%-0,105,235,335,215,3313M3.435
20/02/20240,95%0,055,335,285,255,3410M2.023
19/02/2024-1,68%-0,095,285,375,255,388M2.271
16/02/20241,13%0,065,375,315,235,4015M2.572
15/02/20241,34%0,075,315,245,165,3314M3.498
14/02/2024-7,91%-0,455,245,675,245,6724M4.215
09/02/20243,83%0,215,695,485,415,7011M2.968
08/02/2024-1,44%-0,085,485,565,445,5911M3.512
07/02/20240,18%0,015,565,555,525,6115M3.324
06/02/20240,36%0,025,555,535,525,6011M2.433
05/02/20240,55%0,035,535,475,395,569M2.778
02/02/2024-3,17%-0,185,505,685,485,688M2.451
01/02/20240,71%0,045,685,645,495,6813M3.420
31/01/20241,26%0,075,645,585,585,778M2.252
30/01/2024-0,89%-0,055,575,625,545,638M2.398
29/01/2024-0,53%-0,035,625,655,575,657M2.191
26/01/2024-0,70%-0,045,655,695,635,719M5.627
25/01/2024-1,22%-0,075,695,755,695,766M2.705
24/01/2024-0,52%-0,035,765,795,745,856M2.278
23/01/20241,40%0,085,795,715,715,795M2.202
22/01/2024-0,87%-0,055,715,785,635,7913M4.091
19/01/20240,70%0,045,765,725,705,8210M2.678
18/01/2024-2,72%-0,165,725,885,725,8912M3.150
17/01/20240,17%0,015,885,855,845,9111M2.837
16/01/2024-0,17%-0,015,875,875,815,9211M2.724
15/01/20241,03%0,065,885,825,795,9210M2.690
12/01/20240,00%0,005,825,825,725,8410M2.608
11/01/2024-0,17%-0,015,825,845,745,8610M1.808
10/01/20240,34%0,025,835,805,785,8710M2.205
09/01/20241,93%0,115,815,685,645,819M2.358
08/01/20242,70%0,155,705,545,525,707M2.731
05/01/20240,54%0,035,555,515,455,609M3.107
04/01/2024-3,16%-0,185,525,705,505,7210M3.414
03/01/2024-0,18%-0,015,705,705,655,7110M2.338
02/01/2024-3,06%-0,185,715,785,655,7814M3.059
28/12/20231,73%0,105,895,795,795,8911M3.017
27/12/20230,00%0,005,795,795,735,8313M2.919
26/12/2023-1,19%-0,075,795,875,795,9011M2.138
22/12/20230,17%0,015,865,855,825,9012M1.927
21/12/20230,17%0,015,855,855,825,9212M2.271
20/12/2023-0,68%-0,045,845,885,825,9011M3.213
19/12/2023-1,01%-0,065,885,945,825,9913M2.451
18/12/2023-0,17%-0,015,945,945,895,9812M2.684
15/12/20230,17%0,015,955,915,805,9721M3.865
14/12/20230,85%0,055,945,905,895,9823M4.106
13/12/20231,90%0,115,895,775,755,9222M3.483
12/12/20231,76%0,105,785,675,655,7811M2.933
11/12/20231,07%0,065,685,625,545,689M2.006
08/12/2023--5,625,625,545,647M1.736


*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