Cia Saneamento Do Parana Sanepar (SAPR11F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222940 | 27.04 | -0.01 | -0.04 | 27.11 | 27.53 | 27.01 | 15734 |
| 1738963800 | 27.05 | -0.19 | -0.70 | 27.37 | 27.58 | 27 | 13565 |
| 1738877340 | 27.24 | 0.26 | 0.96 | 27.1 | 27.31 | 26.86 | 16428 |
| 1738790940 | 26.98 | 0.19 | 0.71 | 27.06 | 27.21 | 26.47 | 15896 |
| 1738704600 | 26.79 | 0.26 | 0.98 | 26.3 | 27.04 | 26.1 | 16575 |
| 1738618200 | 26.53 | 0.9 | 3.51 | 25.65 | 26.53 | 25.45 | 24072 |
| 1738358940 | 25.63 | -0.11 | -0.43 | 26.02 | 26.53 | 25.63 | 17822 |
| 1738272540 | 25.74 | -0.03 | -0.12 | 25.64 | 26.08 | 25.48 | 14742 |
| 1738186200 | 25.77 | 0 | 0.00 | 25.76 | 25.81 | 25.46 | 14134 |
| 1738099740 | 25.77 | 0.21 | 0.82 | 25.82 | 25.96 | 25.46 | 19842 |
| 1738013340 | 25.56 | -0.11 | -0.43 | 25.54 | 25.8 | 25.41 | 15627 |
| 1737754200 | 25.67 | 0.02 | 0.08 | 25.49 | 25.8 | 25.35 | 12710 |
| 1737667740 | 25.65 | -0.03 | -0.12 | 25.81 | 26.29 | 25.38 | 14136 |
| 1737581400 | 25.68 | -0.98 | -3.68 | 26.38 | 26.51 | 25.45 | 24016 |
| 1737495000 | 26.66 | 0.21 | 0.79 | 26.35 | 26.73 | 25.98 | 16542 |
| 1737408600 | 26.45 | 0.63 | 2.44 | 25.81 | 26.5 | 25.78 | 13662 |
| 1737149400 | 25.82 | 0.53 | 2.10 | 25.22 | 25.82 | 25.03 | 12215 |
| 1737062940 | 25.29 | -0.16 | -0.63 | 25.7 | 25.7 | 25.01 | 18862 |
| 1736976540 | 25.45 | 0.13 | 0.51 | 25.37 | 25.85 | 25.3 | 17558 |
| 1736890140 | 25.32 | 0.16 | 0.64 | 25.42 | 25.85 | 25.03 | 16373 |
| 1736803740 | 25.16 | -0.67 | -2.59 | 25.65 | 25.83 | 25.04 | 20374 |
| 1736544540 | 25.83 | -0.6 | -2.27 | 26.25 | 26.43 | 25.61 | 19190 |
| 1736458140 | 26.43 | -0.15 | -0.56 | 26.65 | 26.8 | 26.24 | 13851 |
| 1736371740 | 26.58 | 0.14 | 0.53 | 26.34 | 26.81 | 26.18 | 17095 |
| 1736285400 | 26.44 | 0.17 | 0.65 | 26.35 | 26.56 | 26.13 | 14059 |
| 1736198940 | 26.27 | 0.17 | 0.65 | 26.24 | 26.43 | 25.56 | 22595 |
| 1735939740 | 26.1 | -0.74 | -2.76 | 26.78 | 27.47 | 26.04 | 18515 |
| 1735853400 | 26.84 | -1.04 | -3.73 | 27 | 27.19 | 26.59 | 21024 |
| 1735594200 | 27.88 | 0.42 | 1.53 | 27.57 | 27.94 | 27.46 | 13495 |
| 1735334940 | 27.46 | 0.46 | 1.70 | 26.79 | 27.75 | 26.79 | 13336 |
| 1735248540 | 27 | -0.25 | -0.92 | 27.51 | 27.51 | 26.71 | 19485 |
| 1734989340 | 27.25 | -0.27 | -0.98 | 27.79 | 27.79 | 27.05 | 20052 |
| 1734730200 | 27.52 | 0.05 | 0.18 | 27.56 | 28.14 | 27.52 | 17711 |
| 1734643800 | 27.47 | -0.07 | -0.25 | 27.53 | 27.9 | 27.3 | 15355 |
| 1734557400 | 27.54 | -0.53 | -1.89 | 28.09 | 28.52 | 27.52 | 14903 |
| 1734470940 | 28.07 | 0.08 | 0.29 | 28 | 28.48 | 27.65 | 13922 |
| 1734384540 | 27.99 | -0.16 | -0.57 | 28.34 | 28.6 | 27.95 | 15644 |
| 1734125340 | 28.15 | -0.11 | -0.39 | 28.43 | 28.52 | 28.1 | 10576 |
| 1734039000 | 28.26 | -0.74 | -2.55 | 28.88 | 28.9 | 27.9 | 17061 |
| 1733952540 | 29 | -0.68 | -2.29 | 29.58 | 29.98 | 28.72 | 18124 |
| 1733866140 | 29.68 | -0.04 | -0.13 | 30 | 30.64 | 29.52 | 17812 |
| 1733779740 | 29.72 | -1.31 | -4.22 | 30.82 | 31.11 | 29.34 | 19408 |
| 1733520600 | 31.03 | -0.9 | -2.82 | 31.95 | 32 | 30.71 | 15853 |
| 1733434200 | 31.93 | 0.6 | 1.92 | 31.15 | 31.95 | 30.97 | 20287 |
| 1733347800 | 31.33 | -0.32 | -1.01 | 31.55 | 31.76 | 30.96 | 17250 |
| 1733261340 | 31.65 | 0.32 | 1.02 | 31.18 | 31.95 | 30.71 | 20734 |
| 1733174940 | 31.33 | 0.66 | 2.15 | 30.25 | 31.4 | 29.66 | 27755 |
| 1732915740 | 30.67 | 2.18 | 7.65 | 28.72 | 30.67 | 27.84 | 21527 |
| 1732829400 | 28.49 | 0.66 | 2.37 | 27.84 | 28.9 | 27.48 | 18759 |
| 1732743000 | 27.83 | 0.94 | 3.50 | 27.09 | 28.4 | 26.93 | 18923 |
| 1732656600 | 26.89 | 0.6 | 2.28 | 26.21 | 27.31 | 26.2 | 14631 |
| 1732570140 | 26.29 | 0.08 | 0.31 | 26.18 | 26.47 | 26.06 | 16736 |
| 1732310940 | 26.21 | 0.2 | 0.77 | 25.92 | 26.75 | 25.7 | 14811 |
| 1732224600 | 26.01 | -0.25 | -0.95 | 26.13 | 26.14 | 25.8 | 18863 |
| 1732051800 | 26.26 | 0.38 | 1.47 | 26 | 26.26 | 25.78 | 16868 |
| 1731965340 | 25.88 | -0.31 | -1.18 | 25.99 | 26.22 | 25.66 | 20638 |
| 1731619800 | 26.19 | 0.3 | 1.16 | 25.85 | 26.25 | 25.72 | 19016 |
| 1731533400 | 25.89 | -0.67 | -2.52 | 26.6 | 26.79 | 25.89 | 18241 |
| 1731446940 | 26.56 | -0.08 | -0.30 | 26.64 | 26.94 | 26.46 | 17863 |
| 1731360540 | 26.64 | 0.73 | 2.82 | 26.02 | 26.67 | 25.9 | 17332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
