Cotação atual, histórico e gráfico do papel: SAPR4

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
31-Oct-25,6.76,6.83,6.73,6.83,12778312
30-Oct-25,6.74,6.78,6.67,6.75,5209283
29-Oct-25,6.74,6.76,6.69,6.74,7130612
28-Oct-25,6.63,6.74,6.62,6.72,9893873
27-Oct-25,6.80,6.84,6.64,6.65,10287277
24-Oct-25,6.66,6.80,6.66,6.79,13350659
23-Oct-25,6.72,6.82,6.65,6.67,9394487
22-Oct-25,7.02,7.02,6.71,6.73,18845357
21-Oct-25,7.05,7.07,6.97,7.02,6468029
20-Oct-25,6.99,7.04,6.94,7.04,12165102
17-Oct-25,7.07,7.07,6.96,7.02,5788602
16-Oct-25,7.08,7.16,7.03,7.08,6471170
15-Oct-25,7.01,7.10,6.94,7.08,14178674
14-Oct-25,6.93,7.09,6.91,7.02,7292466
13-Oct-25,6.85,6.98,6.85,6.92,9206112
10-Oct-25,6.85,6.88,6.77,6.83,5678047
09-Oct-25,6.77,6.83,6.75,6.82,5626272
08-Oct-25,6.82,6.87,6.72,6.76,7121278
07-Oct-25,7.07,7.07,6.80,6.81,6802701
06-Oct-25,6.99,7.11,6.94,7.07,8652064
03-Oct-25,6.98,7.06,6.98,7.01,7431576
02-Oct-25,7.13,7.14,6.95,7.01,8292168
01-Oct-25,7.24,7.25,7.11,7.13,5655017
30-Sep-25,7.23,7.28,7.14,7.25,7876365
29-Sep-25,7.15,7.27,7.11,7.21,6806777
26-Sep-25,7.11,7.16,7.09,7.14,4710027
25-Sep-25,7.24,7.24,7.04,7.11,7654525
24-Sep-25,7.22,7.29,7.20,7.21,6599775
23-Sep-25,7.12,7.27,7.10,7.22,7820470
22-Sep-25,7.23,7.23,7.07,7.12,5492532
19-Sep-25,7.21,7.25,7.17,7.24,4620536
18-Sep-25,7.12,7.27,7.08,7.23,4515368
17-Sep-25,7.18,7.24,7.12,7.14,5398819
16-Sep-25,7.20,7.26,7.12,7.18,5482825
15-Sep-25,7.13,7.29,7.11,7.17,4889095
12-Sep-25,7.12,7.17,7.07,7.16,4625116
11-Sep-25,7.11,7.15,7.07,7.11,6525055
10-Sep-25,7.08,7.14,7.02,7.10,5053609
09-Sep-25,6.95,7.07,6.88,7.07,7115771
08-Sep-25,7.03,7.03,6.90,6.95,18490652
05-Sep-25,7.00,7.10,6.98,7.07,10489436
04-Sep-25,6.69,6.99,6.67,6.99,8232451
03-Sep-25,6.74,6.74,6.67,6.69,5174743
02-Sep-25,6.65,6.81,6.65,6.71,17856281
01-Sep-25,6.65,6.70,6.53,6.58,5985880
29-Aug-25,6.70,6.72,6.65,6.70,4691295
28-Aug-25,6.57,6.78,6.56,6.68,7825708
27-Aug-25,6.51,6.57,6.42,6.56,5329115
26-Aug-25,6.50,6.51,6.44,6.49,7696723
25-Aug-25,6.54,6.57,6.44,6.50,4754460
22-Aug-25,6.45,6.58,6.41,6.54,5766012
21-Aug-25,6.50,6.58,6.42,6.42,4342943
20-Aug-25,6.51,6.55,6.44,6.55,4520947
19-Aug-25,6.54,6.58,6.46,6.48,4329744
18-Aug-25,6.55,6.59,6.49,6.54,7666405
15-Aug-25,6.57,6.57,6.47,6.55,4393963
14-Aug-25,6.40,6.65,6.40,6.54,7856069
13-Aug-25,6.41,6.52,6.39,6.47,8944231
12-Aug-25,6.20,6.49,6.20,6.42,9857798
11-Aug-25,6.36,6.42,6.14,6.22,10006239
08-Aug-25,6.58,6.58,6.34,6.37,13901184
07-Aug-25,6.59,6.69,6.57,6.66,5613260
06-Aug-25,6.63,6.65,6.57,6.60,6800736
05-Aug-25,6.62,6.68,6.54,6.62,5428841
04-Aug-25,6.64,6.68,6.54,6.61,8645946
01-Aug-25,6.64,6.69,6.57,6.58,8169074
31-Jul-25,6.64,6.66,6.56,6.61,6225130
30-Jul-25,6.63,6.73,6.56,6.64,5363167
29-Jul-25,6.60,6.64,6.58,6.64,7736576
28-Jul-25,6.65,6.69,6.57,6.61,11388005
25-Jul-25,6.80,6.81,6.63,6.69,4903778
24-Jul-25,6.80,6.80,6.71,6.79,4506009
23-Jul-25,6.84,6.87,6.77,6.81,4054423
22-Jul-25,6.92,6.96,6.80,6.84,7534584
21-Jul-25,6.98,6.98,6.87,6.95,10070396
18-Jul-25,7.12,7.12,6.96,6.98,5031819
17-Jul-25,7.02,7.18,6.95,7.12,7069903
16-Jul-25,7.04,7.09,6.96,7.02,7445192
15-Jul-25,7.05,7.08,6.96,7.06,6581846
14-Jul-25,7.21,7.28,6.98,7.04,9259321
11-Jul-25,7.09,7.27,7.01,7.24,8499050
10-Jul-25,7.06,7.11,6.97,7.10,11608195
09-Jul-25,7.12,7.17,7.07,7.12,6513940
08-Jul-25,7.31,7.31,7.08,7.12,8503812
07-Jul-25,7.38,7.42,7.24,7.31,6359733
04-Jul-25,7.42,7.45,7.32,7.41,6648659
03-Jul-25,7.28,7.45,7.28,7.42,8677158
02-Jul-25,7.35,7.38,7.27,7.29,5575630
01-Jul-25,7.26,7.37,7.18,7.37,17301211
27-Jun-25,7.45,7.52,7.41,7.50,12875449
26-Jun-25,7.29,7.52,7.27,7.46,13459315
25-Jun-25,7.22,7.32,7.13,7.24,12486589
24-Jun-25,7.31,7.34,7.19,7.26,8413221
23-Jun-25,7.22,7.35,7.20,7.35,7903541
20-Jun-25,7.21,7.29,7.17,7.29,15390812
18-Jun-25,7.20,7.22,7.06,7.20,8934711
17-Jun-25,7.14,7.22,7.06,7.22,8548524
16-Jun-25,7.10,7.23,7.09,7.14,11691687
13-Jun-25,6.88,7.13,6.79,7.06,14194500
12-Jun-25,6.73,6.92,6.69,6.92,8851740
11-Jun-25,6.58,6.77,6.56,6.75,8692858
10-Jun-25,6.50,6.62,6.50,6.56,7098412
09-Jun-25,6.56,6.58,6.41,6.50,15066254
06-Jun-25,6.56,6.64,6.52,6.57,6963851
05-Jun-25,6.53,6.60,6.49,6.58,8292042
04-Jun-25,6.59,6.65,6.48,6.53,6070108
03-Jun-25,6.45,6.61,6.44,6.59,11032640
02-Jun-25,6.51,6.55,6.41,6.47,9445650
30-May-25,6.57,6.58,6.45,6.51,9316268
29-May-25,6.46,6.60,6.46,6.55,7480216
28-May-25,6.54,6.54,6.42,6.46,6300611
27-May-25,6.42,6.53,6.41,6.51,6309520
26-May-25,6.37,6.46,6.36,6.42,5910289
23-May-25,6.28,6.40,6.18,6.40,8456075
22-May-25,6.33,6.40,6.27,6.31,8215891
21-May-25,6.27,6.37,6.25,6.36,5713231
20-May-25,6.12,6.29,6.10,6.29,7143663
19-May-25,6.08,6.14,6.04,6.12,5273917
16-May-25,6.12,6.16,6.03,6.11,7055555
15-May-25,5.98,6.15,5.98,6.15,6941779
14-May-25,6.08,6.11,5.97,5.98,9064905
13-May-25,5.90,6.13,5.90,6.13,24920854
12-May-25,5.88,5.95,5.86,5.89,6917435
09-May-25,6.17,6.20,5.85,5.88,12729905
08-May-25,6.15,6.23,6.08,6.12,7102828
07-May-25,5.96,6.24,5.96,6.12,11050084
06-May-25,5.93,5.97,5.89,5.93,2683668
05-May-25,5.97,6.00,5.88,5.96,5669326
02-May-25,6.08,6.09,5.93,5.97,4289080
30-Apr-25,5.92,6.09,5.89,6.08,8043859
29-Apr-25,5.95,5.97,5.86,5.91,2945099
28-Apr-25,5.91,5.96,5.89,5.93,4069923
25-Apr-25,5.83,6.03,5.81,5.92,14342883
24-Apr-25,5.72,5.82,5.72,5.76,8587171