Cia Saneamento Do Parana Sanepar (SAPR3F)
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 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 5.85 | -0.05 | -0.85 | 5.92 | 5.98 | 5.68 | 10908 |
| 1741210140 | 5.9 | 0.27 | 4.80 | 5.7 | 5.93 | 5.5199999 | 8565 |
| 1740778200 | 5.63 | 0.05 | 0.90 | 5.58 | 5.74 | 5.55 | 7565 |
| 1740691740 | 5.58 | -0.15 | -2.62 | 5.74 | 5.8 | 5.5199999 | 7125 |
| 1740605400 | 5.73 | 0.15 | 2.69 | 5.57 | 5.7699999 | 5.5 | 6953 |
| 1740519000 | 5.58 | -0.08 | -1.41 | 5.68 | 5.73 | 5.57 | 6598 |
| 1740432540 | 5.66 | 0.02 | 0.35 | 5.64 | 5.79 | 5.61 | 6931 |
| 1740173400 | 5.64 | -0.02 | -0.35 | 5.72 | 5.85 | 5.62 | 7199 |
| 1740087000 | 5.66 | -0.07 | -1.22 | 5.75 | 5.79 | 5.62 | 7512 |
| 1740000540 | 5.73 | 0.03 | 0.53 | 5.82 | 5.83 | 5.72 | 6795 |
| 1739914140 | 5.7 | 0.07 | 1.24 | 5.69 | 5.82 | 5.66 | 9276 |
| 1739827800 | 5.63 | 0.06 | 1.08 | 5.6 | 5.79 | 5.54 | 10564 |
| 1739568600 | 5.57 | 0.15 | 2.77 | 5.45 | 5.66 | 5.43 | 8540 |
| 1739482140 | 5.42 | 0.04 | 0.74 | 5.44 | 5.47 | 5.35 | 5537 |
| 1739395740 | 5.38 | -0.07 | -1.28 | 5.37 | 5.44 | 5.32 | 7621 |
| 1739309400 | 5.45 | 0.06 | 1.11 | 5.38 | 5.49 | 5.36 | 7360 |
| 1739222940 | 5.39 | -0.01 | -0.19 | 5.4 | 5.5 | 5.38 | 12135 |
| 1738963800 | 5.4 | 0.01 | 0.19 | 5.45 | 5.53 | 5.4 | 8915 |
| 1738877340 | 5.39 | -0.02 | -0.37 | 5.47 | 5.47 | 5.36 | 10661 |
| 1738790940 | 5.41 | 0.08 | 1.50 | 5.35 | 5.43 | 5.28 | 10249 |
| 1738704600 | 5.33 | 0.03 | 0.57 | 5.25 | 5.42 | 5.17 | 9722 |
| 1738618200 | 5.3 | 0.17 | 3.31 | 5.13 | 5.3 | 5.07 | 13648 |
| 1738358940 | 5.13 | -0.01 | -0.19 | 5.16 | 5.28 | 5.13 | 11652 |
| 1738272540 | 5.14 | 0.04 | 0.78 | 5.11 | 5.2 | 5.07 | 7848 |
| 1738186200 | 5.1 | 0.01 | 0.20 | 5.09 | 5.13 | 5.05 | 8878 |
| 1738099740 | 5.09 | -0.12 | -2.30 | 5.11 | 5.16 | 5.05 | 6674 |
| 1738013340 | 5.21 | 0.09 | 1.76 | 5.0599999 | 5.21 | 5.04 | 10717 |
| 1737754200 | 5.12 | 0.08 | 1.59 | 5.0199999 | 5.12 | 5.0199999 | 7910 |
| 1737667740 | 5.04 | -0.04 | -0.79 | 5.08 | 5.18 | 5.04 | 8529 |
| 1737581400 | 5.08 | -0.17 | -3.24 | 5.25 | 5.25 | 5.08 | 8200 |
| 1737495000 | 5.25 | 0.08 | 1.55 | 5.11 | 5.3 | 5.11 | 7823 |
| 1737408600 | 5.17 | 0.08 | 1.57 | 5.1 | 5.25 | 5.0599999 | 9636 |
| 1737149400 | 5.09 | 0.03 | 0.59 | 5.05 | 5.12 | 4.97 | 11022 |
| 1737062940 | 5.0599999 | -0.12 | -2.32 | 5.13 | 5.13 | 4.99 | 14782 |
| 1736976540 | 5.18 | 0.11 | 2.17 | 5.1 | 5.18 | 5.05 | 11541 |
| 1736890140 | 5.07 | -0.04 | -0.78 | 5.1 | 5.13 | 5.01 | 10229 |
| 1736803740 | 5.11 | -0.13 | -2.48 | 5.16 | 5.23 | 5.0199999 | 13417 |
| 1736544540 | 5.24 | -0.12 | -2.24 | 5.3099999 | 5.33 | 5.14 | 12063 |
| 1736458140 | 5.36 | 0.03 | 0.56 | 5.4 | 5.45 | 5.28 | 8784 |
| 1736371740 | 5.33 | 0.03 | 0.57 | 5.36 | 5.45 | 5.25 | 10864 |
| 1736285400 | 5.3 | 0.08 | 1.53 | 5.2699999 | 5.36 | 5.22 | 9033 |
| 1736198940 | 5.22 | -0.08 | -1.51 | 5.35 | 5.45 | 5.22 | 12538 |
| 1735939740 | 5.3 | -0.2 | -3.64 | 5.38 | 5.48 | 5.18 | 11062 |
| 1735853400 | 5.5 | 0.03 | 0.55 | 5.53 | 5.53 | 5.21 | 13851 |
| 1735594200 | 5.47 | -0.01 | -0.18 | 5.54 | 5.55 | 5.42 | 11600 |
| 1735334940 | 5.48 | 0.06 | 1.11 | 5.44 | 5.5 | 5.36 | 9061 |
| 1735248540 | 5.42 | 0 | 0.00 | 5.46 | 5.51 | 5.3 | 12090 |
| 1734989340 | 5.42 | -0.23 | -4.07 | 5.54 | 5.65 | 5.35 | 15008 |
| 1734730200 | 5.65 | 0.23 | 4.24 | 5.49 | 5.65 | 5.45 | 10165 |
| 1734643800 | 5.42 | 0.02 | 0.37 | 5.45 | 5.55 | 5.42 | 7570 |
| 1734557400 | 5.4 | -0.18 | -3.23 | 5.5599999 | 5.63 | 5.4 | 7488 |
| 1734470940 | 5.58 | 0.06 | 1.09 | 5.5 | 5.66 | 5.5 | 7266 |
| 1734384540 | 5.5199999 | -0.15 | -2.65 | 5.58 | 5.67 | 5.5199999 | 10731 |
| 1734125340 | 5.67 | -0.08 | -1.39 | 5.69 | 5.72 | 5.59 | 8302 |
| 1734039000 | 5.75 | 0 | 0.00 | 5.69 | 5.78 | 5.5199999 | 9573 |
| 1733952540 | 5.75 | -0.15 | -2.54 | 5.9 | 5.92 | 5.67 | 10019 |
| 1733866140 | 5.9 | 0.06 | 1.03 | 5.86 | 6.0199999 | 5.79 | 8483 |
| 1733779740 | 5.84 | -0.24 | -3.95 | 6.13 | 6.13 | 5.8 | 14311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
