Cotação atual, histórico e gráfico do papel: SAPR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 2,06% | 0,37 | 18,37 | 18,08 | 17,99 | 18,37 | 9M | 1.898 |
| 13/11/2019 | -0,11% | -0,02 | 18,00 | 18,02 | 17,81 | 18,19 | 10M | 2.248 |
| 12/11/2019 | 1,35% | 0,24 | 18,02 | 18,05 | 17,76 | 18,17 | 10M | 2.096 |
| 11/11/2019 | -0,67% | -0,12 | 17,78 | 17,90 | 17,40 | 17,99 | 6M | 1.233 |
| 08/11/2019 | -1,10% | -0,20 | 17,90 | 18,00 | 17,77 | 18,16 | 8M | 1.791 |
| 07/11/2019 | -0,82% | -0,15 | 18,10 | 18,24 | 17,96 | 18,24 | 7M | 1.612 |
| 06/11/2019 | 2,53% | 0,45 | 18,25 | 17,82 | 17,78 | 18,25 | 6M | 887 |
| 05/11/2019 | -1,39% | -0,25 | 17,80 | 18,22 | 17,73 | 18,22 | 6M | 1.806 |
| 04/11/2019 | -1,80% | -0,33 | 18,05 | 18,40 | 18,03 | 18,45 | 6M | 1.697 |
| 01/11/2019 | 1,21% | 0,22 | 18,38 | 18,24 | 18,12 | 18,40 | 6M | 1.651 |
| 31/10/2019 | 0,72% | 0,13 | 18,16 | 18,03 | 17,85 | 18,24 | 9M | 1.600 |
| 30/10/2019 | 0,78% | 0,14 | 18,03 | 17,89 | 17,78 | 18,03 | 9M | 2.089 |
| 29/10/2019 | -0,33% | -0,06 | 17,89 | 18,00 | 17,66 | 18,00 | 10M | 2.007 |
| 28/10/2019 | 0,56% | 0,10 | 17,95 | 17,78 | 17,66 | 18,00 | 7M | 1.953 |
| 25/10/2019 | -0,83% | -0,15 | 17,85 | 18,09 | 17,73 | 18,09 | 5M | 1.145 |
| 24/10/2019 | 0,28% | 0,05 | 18,00 | 18,00 | 17,60 | 18,12 | 11M | 2.205 |
| 23/10/2019 | 2,87% | 0,50 | 17,95 | 17,46 | 17,23 | 17,99 | 8M | 2.438 |
| 22/10/2019 | -0,85% | -0,15 | 17,45 | 17,60 | 17,37 | 17,67 | 6M | 1.450 |
| 21/10/2019 | -0,34% | -0,06 | 17,60 | 17,66 | 17,31 | 17,72 | 6M | 1.262 |
| 18/10/2019 | 1,67% | 0,29 | 17,66 | 17,37 | 17,20 | 17,66 | 4M | 978 |
| 17/10/2019 | 2,48% | 0,42 | 17,37 | 16,98 | 16,89 | 17,40 | 7M | 1.808 |
| 16/10/2019 | 2,60% | 0,43 | 16,95 | 16,64 | 16,39 | 16,99 | 5M | 1.055 |
| 15/10/2019 | -2,36% | -0,40 | 16,52 | 16,92 | 16,52 | 17,14 | 7M | 1.532 |
| 14/10/2019 | 1,08% | 0,18 | 16,92 | 16,76 | 16,68 | 16,94 | 3M | 753 |
| 11/10/2019 | 0,66% | 0,11 | 16,74 | 16,72 | 16,70 | 16,97 | 3M | 884 |
| 10/10/2019 | -1,01% | -0,17 | 16,63 | 16,80 | 16,56 | 17,07 | 6M | 1.378 |
| 09/10/2019 | 3,96% | 0,64 | 16,80 | 16,32 | 16,31 | 16,94 | 12M | 2.687 |
| 08/10/2019 | -0,25% | -0,04 | 16,16 | 16,30 | 16,00 | 16,30 | 9M | 1.692 |
| 07/10/2019 | -2,59% | -0,43 | 16,20 | 16,65 | 16,10 | 16,83 | 12M | 2.373 |
| 04/10/2019 | 0,79% | 0,13 | 16,63 | 16,52 | 16,45 | 16,67 | 5M | 1.683 |
| 03/10/2019 | 0,43% | 0,07 | 16,50 | 16,33 | 16,30 | 16,59 | 7M | 1.933 |
| 02/10/2019 | -1,73% | -0,29 | 16,43 | 16,52 | 16,38 | 16,59 | 13M | 3.557 |
| 01/10/2019 | 1,64% | 0,27 | 16,72 | 16,45 | 16,30 | 16,72 | 7M | 1.895 |
| 30/09/2019 | 1,48% | 0,24 | 16,45 | 16,22 | 16,17 | 16,64 | 4M | 877 |
| 27/09/2019 | -0,49% | -0,08 | 16,21 | 16,32 | 16,14 | 16,40 | 10M | 1.034 |
| 26/09/2019 | -0,37% | -0,06 | 16,29 | 16,35 | 16,24 | 16,57 | 4M | 751 |
| 25/09/2019 | -1,03% | -0,17 | 16,35 | 16,42 | 16,20 | 16,50 | 7M | 1.851 |
| 24/09/2019 | 0,12% | 0,02 | 16,52 | 16,59 | 16,30 | 16,64 | 6M | 1.596 |
| 23/09/2019 | -1,73% | -0,29 | 16,50 | 16,85 | 16,45 | 16,85 | 11M | 2.649 |
| 20/09/2019 | -0,53% | -0,09 | 16,79 | 16,92 | 16,50 | 16,93 | 8M | 1.959 |
| 19/09/2019 | 0,12% | 0,02 | 16,88 | 16,84 | 16,78 | 16,94 | 3M | 1.011 |
| 18/09/2019 | 1,26% | 0,21 | 16,86 | 16,53 | 16,53 | 16,86 | 5M | 1.030 |
| 17/09/2019 | 0,24% | 0,04 | 16,65 | 16,62 | 16,56 | 16,86 | 6M | 1.600 |
| 16/09/2019 | -1,13% | -0,19 | 16,61 | 16,74 | 16,49 | 16,79 | 4M | 1.385 |
| 13/09/2019 | 0,30% | 0,05 | 16,80 | 16,80 | 16,58 | 16,92 | 6M | 1.669 |
| 12/09/2019 | -1,76% | -0,30 | 16,75 | 17,13 | 16,75 | 17,15 | 4M | 1.268 |
| 11/09/2019 | 2,83% | 0,47 | 17,05 | 16,67 | 16,59 | 17,05 | 6M | 1.182 |
| 10/09/2019 | -0,24% | -0,04 | 16,58 | 16,67 | 16,26 | 16,67 | 6M | 1.726 |
| 09/09/2019 | -2,24% | -0,38 | 16,62 | 17,00 | 16,60 | 17,02 | 14M | 4.472 |
| 06/09/2019 | -1,39% | -0,24 | 17,00 | 17,24 | 16,79 | 17,26 | 5M | 1.129 |
| 05/09/2019 | 1,11% | 0,19 | 17,24 | 17,05 | 17,00 | 17,24 | 7M | 2.007 |
| 04/09/2019 | 2,03% | 0,34 | 17,05 | 16,82 | 16,72 | 17,28 | 23M | 6.176 |
| 03/09/2019 | -1,12% | -0,19 | 16,71 | 17,02 | 16,67 | 17,02 | 8M | 1.994 |
| 02/09/2019 | -3,43% | -0,60 | 16,90 | 17,09 | 16,83 | 17,09 | 24M | 5.684 |
| 30/08/2019 | 10,76% | 1,70 | 17,50 | 15,93 | 15,85 | 17,50 | 42M | 3.302 |
| 29/08/2019 | 3,27% | 0,50 | 15,80 | 15,52 | 15,36 | 15,89 | 7M | 1.521 |
| 28/08/2019 | 2,00% | 0,30 | 15,30 | 15,05 | 14,94 | 15,45 | 7M | 1.973 |
| 27/08/2019 | 2,74% | 0,40 | 15,00 | 14,48 | 14,48 | 15,12 | 6M | 1.388 |
| 26/08/2019 | -3,31% | -0,50 | 14,60 | 15,11 | 14,56 | 15,15 | 7M | 2.151 |
| 23/08/2019 | -1,95% | -0,30 | 15,10 | 15,45 | 14,88 | 15,45 | 8M | 2.625 |
| 22/08/2019 | 0,00% | 0,00 | 15,40 | 15,41 | 15,27 | 15,56 | 6M | 1.796 |
| 21/08/2019 | 3,77% | 0,56 | 15,40 | 14,90 | 14,78 | 15,40 | 7M | 2.048 |
| 20/08/2019 | 0,68% | 0,10 | 14,84 | 15,00 | 14,46 | 15,00 | 6M | 2.279 |
| 19/08/2019 | 1,17% | 0,17 | 14,74 | 14,61 | 14,58 | 14,84 | 8M | 3.447 |
| 16/08/2019 | -0,68% | -0,10 | 14,57 | 14,90 | 14,50 | 14,90 | 11M | 3.809 |
| 15/08/2019 | -4,74% | -0,73 | 14,67 | 15,36 | 14,36 | 15,41 | 17M | 4.956 |
| 14/08/2019 | -1,72% | -0,27 | 15,40 | 15,59 | 15,02 | 15,59 | 12M | 2.805 |
| 13/08/2019 | -0,57% | -0,09 | 15,67 | 15,82 | 15,58 | 15,89 | 6M | 1.818 |
| 12/08/2019 | -1,01% | -0,16 | 15,76 | 15,92 | 15,65 | 15,99 | 5M | 1.739 |
| 09/08/2019 | 1,21% | 0,19 | 15,92 | 15,82 | 15,72 | 15,92 | 5M | 1.547 |
| 08/08/2019 | -0,19% | -0,03 | 15,73 | 15,80 | 15,72 | 15,91 | 5M | 1.724 |
| 07/08/2019 | -1,38% | -0,22 | 15,76 | 15,85 | 15,68 | 15,92 | 4M | 1.346 |
| 06/08/2019 | 1,14% | 0,18 | 15,98 | 15,76 | 15,59 | 16,07 | 8M | 2.163 |
| 05/08/2019 | 0,45% | 0,07 | 15,80 | 15,74 | 15,30 | 15,80 | 7M | 1.966 |
| 02/08/2019 | -2,24% | -0,36 | 15,73 | 16,19 | 15,68 | 16,21 | 6M | 1.864 |
| 01/08/2019 | 1,07% | 0,17 | 16,09 | 15,92 | 15,88 | 16,52 | 13M | 3.865 |
| 31/07/2019 | 0,19% | 0,03 | 15,92 | 15,89 | 15,64 | 15,97 | 7M | 2.217 |
| 30/07/2019 | 2,19% | 0,34 | 15,89 | 15,55 | 15,54 | 15,89 | 6M | 1.481 |
| 29/07/2019 | -0,26% | -0,04 | 15,55 | 15,57 | 15,41 | 15,67 | 3M | 953 |
| 26/07/2019 | 0,32% | 0,05 | 15,59 | 15,61 | 15,46 | 15,65 | 6M | 2.078 |
| 25/07/2019 | 0,26% | 0,04 | 15,54 | 15,55 | 15,47 | 15,67 | 16M | 5.485 |
| 24/07/2019 | -1,90% | -0,30 | 15,50 | 15,81 | 15,44 | 15,81 | 9M | 2.919 |
| 23/07/2019 | 0,89% | 0,14 | 15,80 | 15,66 | 15,52 | 15,85 | 7M | 2.007 |
| 22/07/2019 | 0,06% | 0,01 | 15,66 | 15,55 | 15,45 | 15,86 | 5M | 2.001 |
| 19/07/2019 | -0,32% | -0,05 | 15,65 | 15,77 | 15,52 | 15,84 | 6M | 2.228 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,18.08,18.37,17.99,18.37,8865768
13-Nov-19,18.02,18.19,17.81,18.00,10316213
12-Nov-19,18.05,18.17,17.76,18.02,9715571
11-Nov-19,17.90,17.99,17.40,17.78,6320338
08-Nov-19,18.00,18.16,17.77,17.90,7935075
07-Nov-19,18.24,18.24,17.96,18.10,7433426
06-Nov-19,17.82,18.25,17.78,18.25,5695064
05-Nov-19,18.22,18.22,17.73,17.80,6476061
04-Nov-19,18.40,18.45,18.03,18.05,6402453
01-Nov-19,18.24,18.40,18.12,18.38,6066081
31-Oct-19,18.03,18.24,17.85,18.16,9263977
30-Oct-19,17.89,18.03,17.78,18.03,8684079
29-Oct-19,18.00,18.00,17.66,17.89,10311365
28-Oct-19,17.78,18.00,17.66,17.95,6920823
25-Oct-19,18.09,18.09,17.73,17.85,5323473
24-Oct-19,18.00,18.12,17.60,18.00,11370437
23-Oct-19,17.46,17.99,17.23,17.95,8294712
22-Oct-19,17.60,17.67,17.37,17.45,5740666
21-Oct-19,17.66,17.72,17.31,17.60,5564498
18-Oct-19,17.37,17.66,17.20,17.66,4198628
17-Oct-19,16.98,17.40,16.89,17.37,6657517
16-Oct-19,16.64,16.99,16.39,16.95,4805719
15-Oct-19,16.92,17.14,16.52,16.52,6695392
14-Oct-19,16.76,16.94,16.68,16.92,3284849
11-Oct-19,16.72,16.97,16.70,16.74,3318802
10-Oct-19,16.80,17.07,16.56,16.63,6264660
09-Oct-19,16.32,16.94,16.31,16.80,11756298
08-Oct-19,16.30,16.30,16.00,16.16,8921908
07-Oct-19,16.65,16.83,16.10,16.20,11782967
04-Oct-19,16.52,16.67,16.45,16.63,5491408
03-Oct-19,16.33,16.59,16.30,16.50,6722143
02-Oct-19,16.52,16.59,16.38,16.43,13303072
01-Oct-19,16.45,16.72,16.30,16.72,6966598
30-Sep-19,16.22,16.64,16.17,16.45,4377336
27-Sep-19,16.32,16.40,16.14,16.21,9671484
26-Sep-19,16.35,16.57,16.24,16.29,4123708
25-Sep-19,16.42,16.50,16.20,16.35,7258150
24-Sep-19,16.59,16.64,16.30,16.52,6132743
23-Sep-19,16.85,16.85,16.45,16.50,10969360
20-Sep-19,16.92,16.93,16.50,16.79,7737144
19-Sep-19,16.84,16.94,16.78,16.88,3372614
18-Sep-19,16.53,16.86,16.53,16.86,4750471
17-Sep-19,16.62,16.86,16.56,16.65,5519499
16-Sep-19,16.74,16.79,16.49,16.61,4356625
13-Sep-19,16.80,16.92,16.58,16.80,6064401
12-Sep-19,17.13,17.15,16.75,16.75,4417007
11-Sep-19,16.67,17.05,16.59,17.05,5712052
10-Sep-19,16.67,16.67,16.26,16.58,5676450
09-Sep-19,17.00,17.02,16.60,16.62,14266491
06-Sep-19,17.24,17.26,16.79,17.00,5145626
05-Sep-19,17.05,17.24,17.00,17.24,6941118
04-Sep-19,16.82,17.28,16.72,17.05,22779732
03-Sep-19,17.02,17.02,16.67,16.71,8022883
02-Sep-19,17.09,17.09,16.83,16.90,24380846
30-Aug-19,15.93,17.50,15.85,17.50,41539960
29-Aug-19,15.52,15.89,15.36,15.80,6895902
28-Aug-19,15.05,15.45,14.94,15.30,6611482
27-Aug-19,14.48,15.12,14.48,15.00,6281855
26-Aug-19,15.11,15.15,14.56,14.60,6519507
23-Aug-19,15.45,15.45,14.88,15.10,8200944
22-Aug-19,15.41,15.56,15.27,15.40,6017600
21-Aug-19,14.90,15.40,14.78,15.40,6663703
20-Aug-19,15.00,15.00,14.46,14.84,5762424
19-Aug-19,14.61,14.84,14.58,14.74,8335983
16-Aug-19,14.90,14.90,14.50,14.57,10864612
15-Aug-19,15.36,15.41,14.36,14.67,17163024
14-Aug-19,15.59,15.59,15.02,15.40,11772111
13-Aug-19,15.82,15.89,15.58,15.67,5839785
12-Aug-19,15.92,15.99,15.65,15.76,5207499
09-Aug-19,15.82,15.92,15.72,15.92,4583589
08-Aug-19,15.80,15.91,15.72,15.73,5255308
07-Aug-19,15.85,15.92,15.68,15.76,3849338
06-Aug-19,15.76,16.07,15.59,15.98,8258055
05-Aug-19,15.74,15.80,15.30,15.80,7075579
02-Aug-19,16.19,16.21,15.68,15.73,6118231
01-Aug-19,15.92,16.52,15.88,16.09,13270280
31-Jul-19,15.89,15.97,15.64,15.92,6565587
30-Jul-19,15.55,15.89,15.54,15.89,5513368
29-Jul-19,15.57,15.67,15.41,15.55,3172417
26-Jul-19,15.61,15.65,15.46,15.59,6235352
25-Jul-19,15.55,15.67,15.47,15.54,15540407
24-Jul-19,15.81,15.81,15.44,15.50,8921943
23-Jul-19,15.66,15.85,15.52,15.80,7370080
22-Jul-19,15.55,15.86,15.45,15.66,5425641
19-Jul-19,15.77,15.84,15.52,15.65,5980046
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-19,14.63,14.69,14.35,14.40,8619978
24-Jun-19,14.66,14.79,14.63,14.63,8619978
21-Jun-19,14.55,14.84,14.34,14.63,8619978
19-Jun-19,14.21,14.68,14.18,14.55,8619978
18-Jun-19,14.07,14.30,14.07,14.12,8619978
17-Jun-19,14.16,14.20,14.00,14.03,8619978
14-Jun-19,14.10,14.24,13.97,14.10,8619978
13-Jun-19,13.85,14.25,13.80,14.07,8619978
12-Jun-19,13.85,14.07,13.68,13.85,8619978
11-Jun-19,13.89,14.11,13.67,13.85,8619978
10-Jun-19,13.98,13.99,13.74,13.84,8619978
07-Jun-19,14.26,14.29,13.94,13.95,8619978
06-Jun-19,14.13,14.30,14.13,14.15,8619978
05-Jun-19,14.15,14.30,13.92,14.13,8619978
04-Jun-19,13.90,14.18,13.74,14.05,8619978
03-Jun-19,13.69,13.87,13.63,13.78,8619978
31-May-19,13.14,13.72,13.05,13.53,8619978
30-May-19,12.78,13.26,12.72,13.14,8619978
29-May-19,12.89,12.89,12.70,12.70,8619978
28-May-19,12.68,12.91,12.53,12.86,8619978
27-May-19,12.55,12.88,12.40,12.55,8619978
24-May-19,12.62,12.73,12.41,12.53,8619978
23-May-19,13.13,13.27,12.52,12.53,8619978
22-May-19,13.53,13.69,12.93,13.05,8619978
21-May-19,13.46,13.76,13.37,13.53,8619978
20-May-19,13.23,13.64,13.17,13.47,8619978
17-May-19,13.45,13.52,13.06,13.24,8619978
16-May-19,13.70,13.74,13.41,13.46,8619978
15-May-19,13.57,13.83,13.46,13.75,8619978
14-May-19,13.98,13.98,13.33,13.79,8619978
13-May-19,14.69,14.69,13.91,14.04,8619978
10-May-19,14.82,14.90,14.51,14.80,8619978
09-May-19,14.88,15.10,14.71,14.78,8619978
*exoneração de responsabilidade