Cia Saneamento Do Parana Sanepar (SAPR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.623624358034 | 27.26 | 27.59 | 26.8 | 668340 | 27.1717943 | PU |
| 4 | 2.23 | 8.84920634921 | 25.2 | 27.59 | 25.02 | 812858 | 26.37494519 | PU |
| 12 | 1.51 | 5.82561728395 | 25.92 | 32.14 | 24.99 | 1298855 | 28.00295795 | PU |
| 26 | -1.21 | -4.2248603352 | 28.64 | 32.73 | 24.99 | 1172450 | 28.44280681 | PU |
| 52 | -0.38 | -1.36641495865 | 27.81 | 32.73 | 24.45 | 1035906 | 27.68945314 | PU |
| 156 | 7.57 | 38.1168177241 | 19.86 | 32.73 | 16.28 | 1124716 | 22.60589735 | PU |
| 260 | -8.45897283 | -23.5698382065 | 35.88897283 | 37.22510486 | 16.28 | 1498398 | 23.1483739 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 27.43 | 0.29 | 1.07 | 27.01 | 27.59 | 27.01 | 745300 |
| 1739482140 | 27.14 | -0.01 | -0.04 | 27.15 | 27.22 | 26.92 | 377500 |
| 1739395740 | 27.15 | -0.17 | -0.62 | 27.13 | 27.22 | 26.8 | 624300 |
| 1739309400 | 27.32 | 0.22 | 0.81 | 27 | 27.51 | 26.9 | 880000 |
| 1739222940 | 27.1 | 0 | 0.00 | 27.18 | 27.52 | 26.99 | 550300 |
| 1738963800 | 27.1 | -0.02 | -0.07 | 27.26 | 27.58 | 27.04 | 909600 |
| 1738877340 | 27.12 | 0.05 | 0.18 | 27.09 | 27.3 | 26.9 | 661200 |
| 1738790940 | 27.07 | 0.31 | 1.16 | 27.03 | 27.21 | 26.46 | 986500 |
| 1738704600 | 26.76 | 0.42 | 1.59 | 26.19 | 27.05 | 26.09 | 1156300 |
| 1738618200 | 26.34 | 0.69 | 2.69 | 25.55 | 26.34 | 25.43 | 917900 |
| 1738358940 | 25.65 | -0.37 | -1.42 | 26 | 26.52 | 25.64 | 1214400 |
| 1738272540 | 26.02 | 0.38 | 1.48 | 25.64 | 26.09 | 25.48 | 1293700 |
| 1738186200 | 25.64 | 0 | 0.00 | 25.64 | 25.81 | 25.45 | 498800 |
| 1738099740 | 25.64 | -0.13 | -0.50 | 25.77 | 25.85 | 25.45 | 731600 |
| 1738013340 | 25.77 | 0.23 | 0.90 | 25.54 | 25.81 | 25.43 | 878500 |
| 1737754200 | 25.54 | 0.05 | 0.20 | 25.45 | 25.81 | 25.34 | 461200 |
| 1737667740 | 25.49 | -0.2 | -0.78 | 25.75 | 25.91 | 25.36 | 777300 |
| 1737581400 | 25.69 | -0.68 | -2.58 | 26.46 | 26.46 | 25.45 | 1233000 |
| 1737495000 | 26.37 | -0.1 | -0.38 | 26.39 | 26.73 | 26 | 948000 |
| 1737408600 | 26.47 | 0.64 | 2.48 | 25.83 | 26.48 | 25.76 | 715800 |
| 1737149400 | 25.83 | 0.66 | 2.62 | 25.2 | 25.83 | 25.02 | 861400 |
| 1737062940 | 25.17 | -0.52 | -2.02 | 25.69 | 25.69 | 24.99 | 1005800 |
| 1736976540 | 25.69 | 0.39 | 1.54 | 25.4 | 25.84 | 25.28 | 885900 |
| 1736890140 | 25.3 | 0.05 | 0.20 | 25.44 | 25.44 | 25.03 | 828400 |
| 1736803740 | 25.25 | -0.4 | -1.56 | 25.69 | 25.75 | 25.03 | 1153400 |
| 1736544540 | 25.65 | -0.6 | -2.29 | 26.12 | 26.25 | 25.61 | 625800 |
| 1736458140 | 26.25 | -0.4 | -1.50 | 26.78 | 26.78 | 26.23 | 499900 |
| 1736371740 | 26.65 | 0.31 | 1.18 | 26.33 | 26.81 | 26.19 | 881400 |
| 1736285400 | 26.34 | 0.23 | 0.88 | 26.44 | 26.57 | 26.13 | 708400 |
| 1736198940 | 26.11 | -0.33 | -1.25 | 26.24 | 26.42 | 25.55 | 1163300 |
| 1735939740 | 26.44 | -0.34 | -1.27 | 26.78 | 27.46 | 26.02 | 2552000 |
| 1735853400 | 26.78 | -1.01 | -3.63 | 27.6 | 27.7 | 26.6 | 1615500 |
| 1735594200 | 27.79 | 0.24 | 0.87 | 27.57 | 27.9 | 27.46 | 929400 |
| 1735334940 | 27.55 | 0.65 | 2.42 | 26.98 | 27.77 | 26.95 | 871100 |
| 1735248540 | 26.9 | -0.37 | -1.36 | 27.7 | 27.7 | 26.71 | 1092400 |
| 1734989340 | 27.27 | -0.39 | -1.41 | 27.8 | 27.8 | 27.05 | 1123900 |
| 1734730200 | 27.66 | 0.1 | 0.36 | 27.56 | 27.96 | 27.55 | 3078500 |
| 1734643800 | 27.56 | 0.04 | 0.15 | 27.55 | 27.9 | 27.3 | 1088800 |
| 1734557400 | 27.52 | -0.57 | -2.03 | 27.94 | 28.36 | 27.52 | 1196000 |
| 1734470940 | 28.09 | 0.09 | 0.32 | 27.88 | 28.48 | 27.66 | 919000 |
| 1734384540 | 28 | -0.35 | -1.23 | 28.17 | 28.58 | 27.91 | 994000 |
| 1734125340 | 28.35 | -0.04 | -0.14 | 28.53 | 28.53 | 28.1 | 1004000 |
| 1734039000 | 28.39 | -0.51 | -1.76 | 28.7 | 28.94 | 27.89 | 2479800 |
| 1733952540 | 28.9 | -0.68 | -2.30 | 29.58 | 29.99 | 28.68 | 2840200 |
| 1733866140 | 29.58 | -0.02 | -0.07 | 29.79 | 30.67 | 29.57 | 1406100 |
| 1733779740 | 29.6 | -1.15 | -3.74 | 30.64 | 31.11 | 29.48 | 1879000 |
| 1733520600 | 30.75 | -1.39 | -4.32 | 31.99 | 32.03 | 30.75 | 1371700 |
| 1733434200 | 32.14 | 0.99 | 3.18 | 31.03 | 32.14 | 31.03 | 1485500 |
| 1733347800 | 31.15 | -0.4 | -1.27 | 31.5 | 31.7 | 31 | 2878500 |
| 1733261340 | 31.55 | 0.3 | 0.96 | 31 | 32 | 30.72 | 2660200 |
| 1733174940 | 31.25 | 1 | 3.31 | 30.3 | 31.41 | 29.61 | 3428300 |
| 1732915740 | 30.25 | 1.52 | 5.29 | 28.88 | 30.25 | 27.85 | 2873900 |
| 1732829400 | 28.73 | 0.89 | 3.20 | 27.77 | 28.92 | 27.44 | 3496600 |
| 1732743000 | 27.84 | 0.98 | 3.65 | 26.91 | 28.4 | 26.91 | 2244300 |
| 1732656600 | 26.86 | 0.69 | 2.64 | 26.26 | 27.3 | 26.21 | 1124500 |
| 1732570140 | 26.17 | 0.02 | 0.08 | 26.14 | 26.34 | 26.07 | 827900 |
| 1732310940 | 26.15 | 0.23 | 0.89 | 25.92 | 26.15 | 25.7 | 779300 |
| 1732224600 | 25.92 | -0.18 | -0.69 | 26.08 | 26.09 | 25.78 | 685400 |
| 1732051800 | 26.1 | 0.09 | 0.35 | 26.01 | 26.1 | 25.77 | 655400 |
| 1731965340 | 26.01 | 0.01 | 0.04 | 25.7 | 26.23 | 25.67 | 1045200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
