Cia Saneamento Do Parana Sanepar (SAPR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.11538461538 | 5.2 | 5.27 | 4.93 | 323220 | 5.07904585 | CS |
| 4 | -0.15 | -2.86259541985 | 5.24 | 5.29 | 4.92 | 229835 | 5.06612809 | CS |
| 12 | 0.11 | 2.20883534137 | 4.98 | 5.57 | 4.69 | 231976 | 5.08905371 | CS |
| 26 | -0.26 | -4.85981308411 | 5.35 | 5.63 | 4.69 | 252438 | 5.13011602 | CS |
| 52 | 0.94 | 22.6506024096 | 4.15 | 5.63 | 3.95 | 266139 | 4.85134611 | CS |
| 156 | 1.04 | 25.6790123457 | 4.05 | 5.63 | 3.06 | 391079 | 3.92940309 | CS |
| 260 | -2.17376017 | -29.9261005199 | 7.26376017 | 8.15673619 | 3.06 | 363893 | 4.27958302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955800 | 4.97 | -0.03 | -0.60 | 4.99 | 5.01 | 4.93 | 533400 |
| 1719869400 | 5 | -0.23 | -4.40 | 5.11 | 5.14 | 4.98 | 345300 |
| 1719610200 | 5.23 | 0.04 | 0.77 | 5.2 | 5.2699999 | 5.16 | 337800 |
| 1719523800 | 5.19 | 0.05 | 0.97 | 5.15 | 5.2 | 5.11 | 202200 |
| 1719437400 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.09 | 197400 |
| 1719351000 | 5.17 | -0.01 | -0.19 | 5.21 | 5.24 | 5.16 | 109600 |
| 1719264600 | 5.18 | 0.14 | 2.78 | 5.0199999 | 5.19 | 5.0199999 | 230000 |
| 1719005400 | 5.04 | 0.09 | 1.82 | 4.96 | 5.1 | 4.96 | 311900 |
| 1718918940 | 4.95 | -0.05 | -1.00 | 4.97 | 5.05 | 4.92 | 342200 |
| 1718832540 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.94 | 165200 |
| 1718746200 | 4.96 | -0.01 | -0.20 | 4.98 | 5.01 | 4.93 | 113200 |
| 1718659800 | 4.97 | -0.04 | -0.80 | 5.01 | 5.01 | 4.94 | 258600 |
| 1718400600 | 5.01 | 0 | 0.00 | 5.04 | 5.04 | 4.97 | 173100 |
| 1718314200 | 5.01 | -0.03 | -0.60 | 5.05 | 5.05 | 4.99 | 170500 |
| 1718227800 | 5.04 | -0.07 | -1.37 | 5.11 | 5.18 | 5.04 | 223600 |
| 1718141400 | 5.11 | 0.09 | 1.79 | 5.0599999 | 5.17 | 5.03 | 115900 |
| 1718055000 | 5.0199999 | -0.1 | -1.95 | 5.16 | 5.16 | 5.0199999 | 188400 |
| 1717795800 | 5.12 | -0.06 | -1.16 | 5.28 | 5.28 | 5.1 | 182100 |
| 1717709400 | 5.18 | -0.05 | -0.96 | 5.24 | 5.29 | 5.17 | 175700 |
| 1717622940 | 5.23 | -0.01 | -0.19 | 5.24 | 5.25 | 5.18 | 220600 |
| 1717536600 | 5.24 | 0.07 | 1.35 | 5.14 | 5.24 | 5.11 | 123100 |
| 1717450200 | 5.17 | -0.02 | -0.39 | 5.15 | 5.2 | 5.11 | 206900 |
| 1717191000 | 5.19 | -0.07 | -1.33 | 5.2699999 | 5.2699999 | 5.15 | 205200 |
| 1717018140 | 5.26 | 0.01 | 0.19 | 5.24 | 5.29 | 5.2 | 101800 |
| 1716931740 | 5.25 | -0.07 | -1.32 | 5.29 | 5.35 | 5.22 | 120200 |
| 1716845340 | 5.32 | -0.01 | -0.19 | 5.33 | 5.35 | 5.2699999 | 111700 |
| 1716586200 | 5.33 | -0.04 | -0.74 | 5.34 | 5.4 | 5.33 | 88400 |
| 1716499800 | 5.37 | -0.02 | -0.37 | 5.39 | 5.39 | 5.3 | 182100 |
| 1716413340 | 5.39 | -0.09 | -1.64 | 5.48 | 5.48 | 5.35 | 146200 |
| 1716327000 | 5.48 | -0.08 | -1.44 | 5.5599999 | 5.5599999 | 5.42 | 214100 |
| 1716240600 | 5.5599999 | 0.06 | 1.09 | 5.5 | 5.57 | 5.45 | 246600 |
| 1715981400 | 5.5 | 0.2 | 3.77 | 5.3 | 5.5 | 5.3 | 249600 |
| 1715895000 | 5.3 | -0.02 | -0.38 | 5.35 | 5.39 | 5.3 | 191500 |
| 1715808600 | 5.32 | 0 | 0.00 | 5.35 | 5.38 | 5.3 | 233600 |
| 1715722200 | 5.32 | 0.03 | 0.57 | 5.2699999 | 5.37 | 5.26 | 274700 |
| 1715635800 | 5.29 | 0.09 | 1.73 | 5.21 | 5.35 | 5.21 | 350800 |
| 1715376600 | 5.2 | 0.08 | 1.56 | 5.11 | 5.22 | 5.1 | 204500 |
| 1715290140 | 5.12 | -0.04 | -0.78 | 5.16 | 5.17 | 5.05 | 156900 |
| 1715203800 | 5.16 | 0.04 | 0.78 | 5.13 | 5.16 | 5.08 | 135900 |
| 1715117400 | 5.12 | -0.03 | -0.58 | 5.17 | 5.18 | 5.09 | 217500 |
| 1715031000 | 5.15 | 0 | 0.00 | 5.21 | 5.36 | 5.05 | 696000 |
| 1714771800 | 5.15 | 0.07 | 1.38 | 5.08 | 5.15 | 5.0199999 | 340000 |
| 1714685400 | 5.08 | 0.12 | 2.42 | 4.94 | 5.09 | 4.92 | 301800 |
| 1714512600 | 4.96 | -0.02 | -0.40 | 4.97 | 4.99 | 4.92 | 171300 |
| 1714426200 | 4.98 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.96 | 114500 |
| 1714167000 | 4.97 | 0.01 | 0.20 | 4.96 | 5.03 | 4.94 | 143200 |
| 1714080540 | 4.96 | -0.05 | -1.00 | 5.01 | 5.0199999 | 4.9 | 190400 |
| 1713994200 | 5.01 | -0.01 | -0.20 | 5.04 | 5.05 | 4.97 | 163000 |
| 1713907800 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.04 | 4.93 | 225600 |
| 1713821340 | 4.96 | 0.08 | 1.64 | 4.84 | 5.03 | 4.83 | 619100 |
| 1713562200 | 4.88 | 0.16 | 3.39 | 4.75 | 4.92 | 4.7 | 167600 |
| 1713475800 | 4.72 | -0.05 | -1.05 | 4.76 | 4.8099999 | 4.69 | 225400 |
| 1713389400 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.83 | 4.73 | 177200 |
| 1713302940 | 4.75 | -0.08 | -1.66 | 4.83 | 4.83 | 4.72 | 350900 |
| 1713216600 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.7699999 | 463900 |
| 1712957400 | 4.83 | -0.07 | -1.43 | 4.9 | 4.9 | 4.8099999 | 321900 |
| 1712870940 | 4.9 | 0.01 | 0.20 | 4.94 | 4.94 | 4.88 | 175400 |
| 1712784540 | 4.89 | -0.09 | -1.81 | 4.98 | 4.98 | 4.88 | 249400 |
| 1712698140 | 4.98 | 0.02 | 0.40 | 4.96 | 4.99 | 4.92 | 155000 |
| 1712611740 | 4.96 | 0.08 | 1.64 | 4.9 | 4.96 | 4.88 | 201500 |
| 1712352600 | 4.88 | -0.07 | -1.41 | 4.95 | 4.97 | 4.88 | 284700 |
| 1712266140 | 4.95 | 0 | 0.00 | 4.95 | 4.98 | 4.91 | 262300 |
| 1712179740 | 4.95 | -0.05 | -1.00 | 5 | 5.01 | 4.92 | 217800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
