Cotações Históricas SARPKR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 74,23761 | 0,00 | 0,00% | 74,23761 | 74,23761 | 74,23761 | 0 |
26 Jul 2024 | 74,23761 | 0,00 | 0,00% | 74,23761 | 74,23761 | 74,23761 | 0 |
25 Jul 2024 | 74,23761 | 0,00 | 0,00% | 74,22429 | 74,23917 | 74,22429 | 0 |
24 Jul 2024 | 74,23917 | 0,01 | 0,01% | 74,22734 | 74,23917 | 74,22734 | 0 |
23 Jul 2024 | 74,22958 | 0,05 | 0,06% | 74,21625 | 74,22958 | 74,18329 | 0 |
22 Jul 2024 | 74,18329 | 0,00 | 0,00% | 74,18329 | 74,18329 | 74,18068 | 0 |
21 Jul 2024 | 74,18068 | 0,00 | 0,00% | 74,18068 | 74,18068 | 74,18068 | 0 |
20 Jul 2024 | 74,18068 | 0,00 | 0,00% | 74,18068 | 74,18068 | 74,18068 | 0 |
19 Jul 2024 | 74,18068 | -0,07 | -0,10% | 74,22067 | 74,25421 | 74,18068 | 0 |
18 Jul 2024 | 74,25421 | 0,00 | 0,00% | 74,25421 | 74,25421 | 74,25421 | 0 |
17 Jul 2024 | 74,25421 | 33,30 | 81,32% | 74,25206 | 74,25421 | 40,95236 | 0 |
16 Jul 2024 | 40,95236 | 0,00 | 0,00% | 40,95236 | 40,95236 | 40,95236 | 0 |
15 Jul 2024 | 40,95236 | -33,38 | -44,91% | 40,95236 | 74,33258 | 40,95236 | 0 |
14 Jul 2024 | 74,33258 | 0,00 | 0,00% | 74,33258 | 74,33258 | 74,33258 | 0 |
13 Jul 2024 | 74,33258 | 0,00 | 0,00% | 74,33258 | 74,33258 | 74,33258 | 0 |
12 Jul 2024 | 74,33258 | 0,00 | 0,00% | 74,33258 | 74,33279 | 74,33258 | 0 |
11 Jul 2024 | 74,33279 | 0,07 | 0,09% | 74,26815 | 74,33279 | 74,26605 | 0 |
10 Jul 2024 | 74,26605 | 0,01 | 0,01% | 74,2803 | 74,2803 | 74,25737 | 0 |
09 Jul 2024 | 74,25737 | 0,00 | 0,00% | 74,25737 | 74,25737 | 74,25737 | 0 |
08 Jul 2024 | 74,25737 | 0,01 | 0,01% | 74,25737 | 74,25737 | 74,24963 | 0 |
07 Jul 2024 | 74,24963 | 0,00 | 0,00% | 74,24963 | 74,24963 | 74,24963 | 0 |
06 Jul 2024 | 74,24963 | 0,00 | 0,00% | 74,24963 | 74,24963 | 74,24963 | 0 |
05 Jul 2024 | 74,24963 | 0,01 | 0,02% | 74,24301 | 74,24963 | 74,23796 | 0 |
04 Jul 2024 | 74,23796 | 0,00 | 0,00% | 74,23796 | 74,23796 | 74,23796 | 0 |
03 Jul 2024 | 74,23796 | 0,03 | 0,04% | 74,21768 | 74,23796 | 74,20464 | 0 |
02 Jul 2024 | 74,21188 | 0,00 | 0,00% | 74,21188 | 74,21188 | 74,21188 | 0 |
01 Jul 2024 | 74,21188 | -0,04 | -0,05% | 74,24575 | 74,24884 | 74,21188 | 0 |
30 Jun 2024 | 74,24884 | 0,00 | 0,00% | 74,24884 | 74,24884 | 74,24884 | 0 |
29 Jun 2024 | 74,24884 | 0,00 | 0,00% | 74,24884 | 74,24884 | 74,24884 | 0 |
28 Jun 2024 | 74,24884 | 0,00 | 0,00% | 74,24884 | 74,24884 | 74,24884 | 0 |
27 Jun 2024 | 74,24884 | 0,00 | 0,00% | 74,24884 | 74,24884 | 74,24884 | 0 |
26 Jun 2024 | 74,24884 | 0,01 | 0,01% | 74,24884 | 74,24884 | 74,24025 | 0 |
25 Jun 2024 | 74,24025 | -0,03 | -0,04% | 74,23624 | 74,24691 | 74,22803 | 0 |
24 Jun 2024 | 74,2689 | 0,01 | 0,01% | 74,2689 | 74,2689 | 74,25894 | 0 |
23 Jun 2024 | 74,25894 | 0,00 | 0,00% | 74,25894 | 74,25894 | 74,25894 | 0 |
22 Jun 2024 | 74,25894 | 0,00 | 0,00% | 74,25894 | 74,25894 | 74,25894 | 0 |
21 Jun 2024 | 74,25894 | 0,02 | 0,03% | 74,23843 | 74,25894 | 74,23581 | 0 |
20 Jun 2024 | 74,23581 | -0,03 | -0,04% | 74,27167 | 74,27167 | 74,23581 | 0 |
19 Jun 2024 | 74,26831 | 0,04 | 0,05% | 74,23442 | 74,26831 | 74,22819 | 0 |
18 Jun 2024 | 74,22819 | -0,03 | -0,04% | 74,26346 | 74,26346 | 74,22819 | 0 |
17 Jun 2024 | 74,25976 | 0,03 | 0,04% | 74,25976 | 74,25976 | 74,22922 | 0 |
16 Jun 2024 | 74,22922 | 0,00 | 0,00% | 74,22922 | 74,22922 | 74,22922 | 0 |
15 Jun 2024 | 74,22922 | 0,00 | 0,00% | 74,22922 | 74,22922 | 74,22922 | 0 |
14 Jun 2024 | 74,22922 | -0,04 | -0,05% | 74,26194 | 74,26435 | 74,22922 | 0 |
13 Jun 2024 | 74,26435 | 0,00 | 0,00% | 74,25266 | 74,26435 | 74,25266 | 0 |
12 Jun 2024 | 74,26216 | -0,03 | -0,04% | 74,27865 | 74,29112 | 74,26216 | 0 |
11 Jun 2024 | 74,29112 | 0,05 | 0,06% | 74,25663 | 74,29112 | 74,24578 | 0 |
10 Jun 2024 | 74,24578 | 0,00 | 0,00% | 74,24578 | 74,24578 | 74,24578 | 0 |
09 Jun 2024 | 74,24578 | 0,00 | 0,00% | 74,24578 | 74,24578 | 74,24578 | 0 |
08 Jun 2024 | 74,24578 | 0,00 | 0,00% | 74,24578 | 74,24578 | 74,24578 | 0 |
07 Jun 2024 | 74,24578 | -0,01 | -0,01% | 74,24578 | 74,25538 | 74,24578 | 0 |
06 Jun 2024 | 74,25538 | 0,00 | -0,01% | 74,27538 | 74,28218 | 74,25538 | 0 |
05 Jun 2024 | 74,25983 | 0,00 | 0,00% | 74,25983 | 74,25983 | 74,25677 | 0 |
04 Jun 2024 | 74,25677 | -0,01 | -0,01% | 74,2685 | 74,2685 | 74,25677 | 0 |
03 Jun 2024 | 74,26713 | 0,03 | 0,05% | 74,23155 | 74,26713 | 74,23155 | 0 |
02 Jun 2024 | 74,23281 | 0,00 | 0,00% | 74,23281 | 74,23281 | 74,23281 | 0 |
01 Jun 2024 | 74,23281 | 0,00 | 0,00% | 74,23281 | 74,23281 | 74,23281 | 0 |
31 Mai 2024 | 74,23281 | -0,02 | -0,03% | 74,25172 | 74,25181 | 74,23281 | 0 |
30 Mai 2024 | 74,25181 | 0,01 | 0,02% | 74,2377 | 74,25181 | 74,2377 | 0 |
29 Mai 2024 | 74,23982 | -0,02 | -0,03% | 74,19687 | 74,25856 | 74,19687 | 0 |
28 Mai 2024 | 74,25856 | 0,00 | 0,00% | 74,25856 | 74,25856 | 74,25856 | 0 |
27 Mai 2024 | 74,25856 | 0,00 | 0,00% | 74,25856 | 74,25856 | 74,25856 | 0 |
26 Mai 2024 | 74,25856 | 0,00 | 0,00% | 74,25856 | 74,25856 | 74,25856 | 0 |
25 Mai 2024 | 74,25856 | 0,00 | 0,00% | 74,25856 | 74,25856 | 74,25856 | 0 |
24 Mai 2024 | 74,25856 | 0,00 | 0,00% | 74,25856 | 74,25856 | 74,25567 | 0 |
23 Mai 2024 | 74,25567 | -0,02 | -0,02% | 74,28069 | 74,28069 | 74,23568 | 0 |
22 Mai 2024 | 74,27132 | 0,00 | 0,00% | 74,27006 | 74,28465 | 74,27006 | 0 |
21 Mai 2024 | 74,2701 | 0,02 | 0,02% | 74,24228 | 74,2701 | 74,24228 | 0 |
20 Mai 2024 | 74,25402 | 0,00 | 0,00% | 74,26068 | 74,26068 | 74,25402 | 0 |
19 Mai 2024 | 74,25449 | 0,00 | 0,00% | 74,25449 | 74,25449 | 74,25449 | 0 |
18 Mai 2024 | 74,25449 | 0,00 | 0,00% | 74,25449 | 74,25449 | 74,25449 | 0 |
17 Mai 2024 | 74,25449 | 0,04 | 0,05% | 74,23128 | 74,26461 | 74,25449 | 0 |
16 Mai 2024 | 74,21745 | 0,00 | 0,00% | 74,21745 | 74,21803 | 74,21745 | 0 |
15 Mai 2024 | 74,21803 | 0,00 | 0,00% | 74,20707 | 74,26202 | 74,20707 | 0 |
14 Mai 2024 | 74,21631 | 0,02 | 0,03% | 74,20297 | 74,21631 | 74,19139 | 0 |
13 Mai 2024 | 74,19139 | 0,00 | 0,00% | 74,19139 | 74,19139 | 74,19139 | 0 |
12 Mai 2024 | 74,19139 | 0,00 | 0,00% | 74,19139 | 74,19139 | 74,19139 | 0 |
11 Mai 2024 | 74,19139 | 0,00 | 0,00% | 74,19139 | 74,19139 | 74,19139 | 0 |
10 Mai 2024 | 74,19139 | 0,00 | 0,00% | 74,19139 | 74,19139 | 74,19139 | 0 |
09 Mai 2024 | 74,19139 | 0,00 | 0,00% | 74,19139 | 74,19139 | 74,18976 | 0 |
08 Mai 2024 | 74,18976 | 0,01 | 0,01% | 74,1831 | 74,18976 | 74,18025 | 0 |
07 Mai 2024 | 74,18025 | -0,08 | -0,10% | 74,25771 | 74,25771 | 74,18025 | 0 |
06 Mai 2024 | 74,2554 | 0,00 | 0,00% | 74,27149 | 74,27149 | 74,24874 | 0 |
05 Mai 2024 | 74,25402 | 0,00 | 0,00% | 74,25402 | 74,25402 | 74,25402 | 0 |
04 Mai 2024 | 74,25402 | 0,00 | 0,00% | 74,25402 | 74,25402 | 74,25402 | 0 |
03 Mai 2024 | 74,25402 | -0,05 | -0,07% | 74,27387 | 74,26069 | 74,25183 | 0 |
02 Mai 2024 | 74,30797 | 0,00 | 0,00% | 74,30797 | 74,3091 | 74,30797 | 0 |
01 Mai 2024 | 74,3091 | 0,05 | 0,06% | 74,2891 | 74,3091 | 74,26262 | 0 |
30 Abr 2024 | 74,26262 | 0,01 | 0,01% | 74,26262 | 74,26262 | 74,25443 | 0 |
29 Abr 2024 | 74,25443 | -0,06 | -0,08% | 74,31511 | 74,31676 | 74,25443 | 0 |
28 Abr 2024 | 74,31676 | 0,00 | 0,00% | 74,31676 | 74,31676 | 74,31676 | 0 |
27 Abr 2024 | 74,31676 | 0,00 | 0,00% | 74,31676 | 74,31676 | 74,31676 | 0 |