Cia Saneamento Do Parana Sanepar (SAPR4T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 5.5199999 | 0.31 | 5.95 | 5.51 | 5.5199999 | 5.51 | 1000 |
| 1738877340 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1738790940 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1738704540 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1738618140 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1738358940 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1738272540 | 5.21 | 0.01 | 0.19 | 5.2 | 5.21 | 5.2 | 6000 |
| 1738186140 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1738099740 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1738013340 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737754140 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737667740 | 5.2 | -0.03 | -0.57 | 5.19 | 5.2 | 5.19 | 500 |
| 1737581400 | 5.23 | -0.22 | -4.04 | 5.22 | 5.23 | 5.22 | 100 |
| 1737495000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737408600 | 5.45 | 0.14 | 2.64 | 5.44 | 5.45 | 5.44 | 2000 |
| 1737149340 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1737062940 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1736976540 | 5.3099999 | -0.74 | -12.23 | 5.3 | 5.3099999 | 5.3 | 600 |
| 1736890140 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1736803740 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1736544540 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1736458140 | 6.05 | 0.61 | 11.21 | 5.32 | 6.05 | 5.32 | 300 |
| 1736371740 | 5.44 | -0.29 | -5.06 | 5.43 | 5.44 | 5.43 | 1000 |
| 1736285400 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1736199000 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1735939800 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1735853400 | 5.73 | 0.14 | 2.50 | 6.2 | 6.21 | 5.72 | 1100 |
| 1735594200 | 5.59 | -0.09 | -1.58 | 6.46 | 6.47 | 5.58 | 9000 |
| 1735334940 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1735248540 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1734989340 | 5.68 | -0.07 | -1.22 | 5.67 | 5.68 | 5.67 | 2000 |
| 1734730200 | 5.75 | -0.56 | -8.87 | 5.74 | 5.75 | 5.74 | 6000 |
| 1734643740 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734557340 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734470940 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734384540 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734125340 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734038940 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1733952540 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1733866140 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1733779740 | 6.3099999 | 0.55 | 9.55 | 6.3 | 6.3099999 | 6.3 | 2000 |
| 1733520600 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733434200 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733347800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733261400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733175000 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1732915800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1732829400 | 5.76 | 0.11 | 1.95 | 5.75 | 5.76 | 5.75 | 500 |
| 1732743000 | 5.65 | 0.04 | 0.71 | 5.64 | 5.65 | 5.64 | 100 |
| 1732656540 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1732570140 | 5.61 | -0.31 | -5.24 | 5.6 | 5.61 | 5.6 | 200 |
| 1732311000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1732224600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1732051800 | 5.92 | 0.36 | 6.47 | 5.91 | 5.92 | 5.91 | 100 |
| 1731965340 | 5.5599999 | 0.3 | 5.70 | 5.55 | 5.5599999 | 5.55 | 100 |
| 1731619800 | 5.26 | -0.35 | -6.24 | 5.29 | 5.3 | 5.25 | 3300 |
| 1731533400 | 5.61 | 0.18 | 3.31 | 5.63 | 5.64 | 5.6 | 200 |
| 1731446940 | 5.43 | 0 | 0.00 | 5.42 | 5.43 | 5.42 | 200 |
| 1731330000 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
