Cia Saneamento Do Parana Sanepar (SAPR4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.10905730129 | 5.41 | 5.54 | 5.36 | 1834820 | 5.45127064 | PR |
| 4 | 0.36 | 7.04500978474 | 5.11 | 5.54 | 5.08 | 1543820 | 5.3169591 | PR |
| 12 | -0.13 | -2.32142857143 | 5.6 | 6.4 | 5.01 | 1944087 | 5.4688317 | PR |
| 26 | -0.36 | -6.17495711835 | 5.83 | 6.62 | 5.01 | 1656722 | 5.60154214 | PR |
| 52 | 0.19 | 3.59848484848 | 5.28 | 6.62 | 4.97 | 1525679 | 5.49982884 | PR |
| 156 | 1.47 | 36.75 | 4 | 6.62 | 3.33 | 2063381 | 4.43958824 | PR |
| 260 | -1.86926588 | -25.4693849571 | 7.33926588 | 7.41259188 | 3.33 | 2750048 | 4.47771302 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 5.46 | -0.03 | -0.55 | 5.49 | 5.5199999 | 5.45 | 1481700 |
| 1739914140 | 5.49 | 0 | 0.00 | 5.49 | 5.54 | 5.46 | 1855300 |
| 1739827800 | 5.49 | 0.08 | 1.48 | 5.44 | 5.53 | 5.43 | 1951400 |
| 1739568600 | 5.41 | 0 | 0.00 | 5.41 | 5.45 | 5.36 | 2812200 |
| 1739482140 | 5.41 | 0 | 0.00 | 5.41 | 5.43 | 5.37 | 1073500 |
| 1739395740 | 5.41 | -0.03 | -0.55 | 5.4 | 5.42 | 5.35 | 1230700 |
| 1739309400 | 5.44 | 0 | 0.00 | 5.44 | 5.49 | 5.37 | 947900 |
| 1739222940 | 5.44 | 0.06 | 1.12 | 5.39 | 5.48 | 5.37 | 1000000 |
| 1738963800 | 5.38 | 0 | 0.00 | 5.37 | 5.49 | 5.37 | 1500200 |
| 1738877340 | 5.38 | 0 | 0.00 | 5.38 | 5.44 | 5.35 | 1387200 |
| 1738790940 | 5.38 | 0.07 | 1.32 | 5.34 | 5.42 | 5.26 | 1727100 |
| 1738704600 | 5.3099999 | 0.06 | 1.14 | 5.25 | 5.37 | 5.22 | 2085100 |
| 1738618200 | 5.25 | 0.11 | 2.14 | 5.14 | 5.25 | 5.1 | 1507800 |
| 1738358940 | 5.14 | -0.06 | -1.15 | 5.2 | 5.3 | 5.13 | 1647700 |
| 1738272540 | 5.2 | 0.08 | 1.56 | 5.12 | 5.2 | 5.1 | 2433400 |
| 1738186200 | 5.12 | -0.04 | -0.78 | 5.16 | 5.17 | 5.1 | 957400 |
| 1738099740 | 5.16 | 0.02 | 0.39 | 5.15 | 5.2 | 5.1 | 1211000 |
| 1738013340 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.09 | 1377100 |
| 1737754200 | 5.13 | 0.03 | 0.59 | 5.08 | 5.15 | 5.08 | 676000 |
| 1737667740 | 5.1 | -0.01 | -0.20 | 5.11 | 5.18 | 5.08 | 2013700 |
| 1737581400 | 5.11 | -0.15 | -2.85 | 5.26 | 5.28 | 5.1 | 1221000 |
| 1737495000 | 5.26 | 0.03 | 0.57 | 5.21 | 5.33 | 5.21 | 901800 |
| 1737408600 | 5.23 | 0.05 | 0.97 | 5.18 | 5.2699999 | 5.14 | 1084300 |
| 1737149400 | 5.18 | 0.12 | 2.37 | 5.07 | 5.18 | 5.0199999 | 1927300 |
| 1737062940 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.14 | 5.0199999 | 1816700 |
| 1736976540 | 5.14 | 0.05 | 0.98 | 5.11 | 5.18 | 5.07 | 1525300 |
| 1736890140 | 5.09 | 0.06 | 1.19 | 5.08 | 5.09 | 5.01 | 1412800 |
| 1736803740 | 5.03 | -0.09 | -1.76 | 5.13 | 5.14 | 5.01 | 1810400 |
| 1736544540 | 5.12 | -0.09 | -1.73 | 5.22 | 5.23 | 5.09 | 1446300 |
| 1736458140 | 5.21 | -0.1 | -1.88 | 5.3099999 | 5.3099999 | 5.21 | 1177700 |
| 1736371740 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.3099999 | 5.2 | 2082400 |
| 1736285400 | 5.2 | 0.04 | 0.78 | 5.21 | 5.2699999 | 5.19 | 2044400 |
| 1736198940 | 5.16 | 0.13 | 2.58 | 5.11 | 5.22 | 5.04 | 4303400 |
| 1735939740 | 5.03 | -0.31 | -5.81 | 5.32 | 5.46 | 5.03 | 9631600 |
| 1735853400 | 5.34 | -0.28 | -4.98 | 5.47 | 5.47 | 5.3099999 | 3673800 |
| 1735594200 | 5.62 | 0.07 | 1.26 | 5.5599999 | 5.62 | 5.5 | 1147600 |
| 1735334940 | 5.55 | 0.1 | 1.83 | 5.45 | 5.5599999 | 5.42 | 950900 |
| 1735248540 | 5.45 | -0.01 | -0.18 | 5.47 | 5.5 | 5.36 | 1423400 |
| 1734989340 | 5.46 | -0.14 | -2.50 | 5.51 | 5.6 | 5.42 | 1896100 |
| 1734730200 | 5.6 | 0.07 | 1.27 | 5.53 | 5.6 | 5.5199999 | 1752100 |
| 1734643800 | 5.53 | -0.01 | -0.18 | 5.54 | 5.57 | 5.44 | 1374200 |
| 1734557400 | 5.54 | -0.04 | -0.72 | 5.6 | 5.63 | 5.48 | 2273700 |
| 1734470940 | 5.58 | -0.04 | -0.71 | 5.62 | 5.68 | 5.54 | 1255300 |
| 1734384540 | 5.62 | -0.01 | -0.18 | 5.63 | 5.69 | 5.59 | 1364000 |
| 1734125340 | 5.63 | 0 | 0.00 | 5.64 | 5.69 | 5.6 | 1581200 |
| 1734039000 | 5.63 | -0.17 | -2.93 | 5.7699999 | 5.78 | 5.57 | 2028300 |
| 1733952540 | 5.8 | -0.16 | -2.68 | 5.96 | 5.98 | 5.74 | 2515500 |
| 1733866140 | 5.96 | 0.08 | 1.36 | 5.88 | 6.14 | 5.88 | 1602100 |
| 1733779740 | 5.88 | -0.3 | -4.85 | 6.18 | 6.22 | 5.88 | 1859300 |
| 1733520600 | 6.18 | -0.22 | -3.44 | 6.4 | 6.4 | 6.16 | 1510000 |
| 1733434200 | 6.4 | 0.2 | 3.23 | 6.24 | 6.4 | 6.23 | 1852800 |
| 1733347800 | 6.2 | -0.13 | -2.05 | 6.34 | 6.35 | 6.19 | 1941100 |
| 1733261340 | 6.33 | 0.07 | 1.12 | 6.25 | 6.4 | 6.14 | 2823900 |
| 1733174940 | 6.26 | 0.2 | 3.30 | 6.05 | 6.29 | 5.93 | 3514900 |
| 1732915740 | 6.0599999 | 0.35 | 6.13 | 5.7 | 6.0599999 | 5.6 | 2805300 |
| 1732829400 | 5.71 | 0.1 | 1.78 | 5.6 | 5.8 | 5.53 | 3738500 |
| 1732743000 | 5.61 | 0.21 | 3.89 | 5.45 | 5.69 | 5.43 | 2788500 |
| 1732656600 | 5.4 | 0.16 | 3.05 | 5.25 | 5.47 | 5.25 | 1574400 |
| 1732570140 | 5.24 | -0.02 | -0.38 | 5.25 | 5.2699999 | 5.21 | 1968500 |
| 1732310940 | 5.26 | 0.1 | 1.94 | 5.2 | 5.26 | 5.16 | 1881500 |
| 1732224600 | 5.16 | -0.05 | -0.96 | 5.2 | 5.25 | 5.16 | 1906000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
