Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SAPR11 - SANEPAR - UNT N2
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 26,39 | 26,37 | -0,38% | 26,00 | 26,73 | 26,41 | 26,29 | 26,38 | 5.608 | 2.504.002.200 |
20/1/2025 | 25,83 | 26,47 | +2,48% | 25,76 | 26,48 | 26,22 | 26,41 | 26,48 | 4.106 | 1.877.095.600 |
17/1/2025 | 25,20 | 25,83 | +2,62% | 25,02 | 25,83 | 25,55 | 25,64 | 25,83 | 4.303 | 2.200.953.600 |
16/1/2025 | 25,69 | 25,17 | -2,02% | 24,99 | 25,69 | 25,13 | 25,17 | 25,24 | 5.368 | 2.528.245.800 |
15/1/2025 | 25,40 | 25,69 | +1,54% | 25,28 | 25,84 | 25,56 | 25,69 | 25,74 | 4.936 | 2.265.017.200 |
14/1/2025 | 25,44 | 25,30 | +0,20% | 25,03 | 25,44 | 25,25 | 25,29 | 25,38 | 6.107 | 2.091.864.400 |
13/1/2025 | 25,69 | 25,25 | -1,56% | 25,03 | 25,75 | 25,35 | 25,25 | 25,28 | 5.455 | 2.924.275.200 |
10/1/2025 | 26,12 | 25,65 | -2,29% | 25,61 | 26,25 | 25,82 | 25,64 | 25,75 | 3.278 | 1.616.089.300 |
9/1/2025 | 26,78 | 26,25 | -1,50% | 26,23 | 26,78 | 26,36 | 26,25 | 26,29 | 2.993 | 1.318.221.700 |
8/1/2025 | 26,33 | 26,65 | +1,18% | 26,19 | 26,81 | 26,51 | 26,56 | 26,65 | 5.948 | 2.337.337.300 |
7/1/2025 | 26,44 | 26,34 | +0,88% | 26,13 | 26,57 | 26,33 | 26,34 | 26,35 | 4.041 | 1.865.556.600 |
6/1/2025 | 26,24 | 26,11 | -1,25% | 25,55 | 26,42 | 26,04 | 26,06 | 26,22 | 7.582 | 3.030.284.800 |
3/1/2025 | 26,78 | 26,44 | -1,27% | 26,02 | 27,46 | 26,50 | 26,17 | 26,45 | 8.794 | 6.763.318.500 |
2/1/2025 | 27,60 | 26,78 | -3,63% | 26,60 | 27,70 | 26,91 | 26,65 | 26,79 | 11.554 | 4.348.825.100 |
30/12/2024 | 27,57 | 27,79 | +0,87% | 27,46 | 27,90 | 27,72 | 27,72 | 27,80 | 6.112 | 2.576.621.500 |
27/12/2024 | 26,98 | 27,55 | +2,42% | 26,95 | 27,77 | 27,53 | 27,54 | 27,65 | 5.561 | 2.398.420.400 |
26/12/2024 | 27,70 | 26,90 | -1,36% | 26,71 | 27,70 | 27,07 | 26,90 | 27,03 | 6.474 | 2.958.119.500 |
23/12/2024 | 27,80 | 27,27 | -1,41% | 27,05 | 27,80 | 27,30 | 27,27 | 27,29 | 5.418 | 3.068.510.400 |
20/12/2024 | 27,56 | 27,66 | +0,36% | 27,55 | 27,96 | 27,68 | 27,66 | 27,70 | 5.496 | 8.522.351.700 |
19/12/2024 | 27,55 | 27,56 | +0,15% | 27,30 | 27,90 | 27,64 | 27,56 | 27,61 | 4.963 | 3.010.057.400 |
18/12/2024 | 27,94 | 27,52 | -2,03% | 27,52 | 28,36 | 27,84 | 27,51 | 27,55 | 7.143 | 3.330.010.300 |
17/12/2024 | 27,88 | 28,09 | +0,32% | 27,66 | 28,48 | 28,11 | 28,07 | 28,29 | 4.078 | 2.583.834.600 |
16/12/2024 | 28,17 | 28,00 | -1,23% | 27,91 | 28,58 | 28,22 | 28,00 | 28,03 | 4.750 | 2.806.052.500 |
13/12/2024 | 28,53 | 28,35 | -0,14% | 28,10 | 28,53 | 28,34 | 28,26 | 28,35 | 4.785 | 2.846.049.300 |
12/12/2024 | 28,70 | 28,39 | -1,76% | 27,89 | 28,94 | 28,20 | 28,39 | 28,44 | 9.429 | 6.993.912.600 |
11/12/2024 | 29,58 | 28,90 | -2,30% | 28,68 | 29,99 | 29,15 | 28,84 | 28,90 | 11.204 | 8.280.037.100 |
10/12/2024 | 29,79 | 29,58 | -0,07% | 29,57 | 30,67 | 30,01 | 29,58 | 29,72 | 7.627 | 4.220.208.800 |
9/12/2024 | 30,64 | 29,60 | -3,74% | 29,48 | 31,11 | 29,90 | 29,60 | 29,62 | 7.521 | 5.620.013.900 |
6/12/2024 | 31,99 | 30,75 | -4,32% | 30,75 | 32,03 | 31,15 | 30,73 | 30,83 | 7.308 | 4.273.937.400 |
5/12/2024 | 31,03 | 32,14 | +3,18% | 31,03 | 32,14 | 31,71 | 32,00 | 32,14 | 6.326 | 4.711.801.300 |
4/12/2024 | 31,50 | 31,15 | -1,27% | 31,00 | 31,70 | 31,29 | 31,15 | 31,24 | 7.417 | 9.007.631.600 |
3/12/2024 | 31,00 | 31,55 | +0,96% | 30,72 | 32,00 | 31,37 | 31,52 | 31,55 | 12.647 | 8.346.028.600 |
2/12/2024 | 30,30 | 31,25 | +3,31% | 29,61 | 31,41 | 30,61 | 31,18 | 31,25 | 16.591 | 10.495.964.200 |
29/11/2024 | 28,88 | 30,25 | +5,29% | 27,85 | 30,25 | 29,21 | 30,24 | 30,28 | 13.932 | 8.397.116.900 |
28/11/2024 | 27,77 | 28,73 | +3,20% | 27,44 | 28,92 | 28,37 | 28,50 | 28,73 | 15.979 | 9.922.502.900 |
27/11/2024 | 26,91 | 27,84 | +3,65% | 26,91 | 28,40 | 27,84 | 27,84 | 27,96 | 12.176 | 6.250.127.300 |
26/11/2024 | 26,26 | 26,86 | +2,64% | 26,21 | 27,30 | 26,94 | 26,86 | 27,00 | 6.183 | 3.030.506.900 |
25/11/2024 | 26,14 | 26,17 | +0,08% | 26,07 | 26,34 | 26,20 | 26,14 | 26,27 | 3.592 | 2.169.176.400 |
22/11/2024 | 25,92 | 26,15 | +0,89% | 25,70 | 26,15 | 25,95 | 26,15 | 26,16 | 3.318 | 2.022.363.700 |
21/11/2024 | 26,08 | 25,92 | -0,69% | 25,78 | 26,09 | 25,90 | 25,92 | 25,93 | 3.983 | 1.775.644.000 |
19/11/2024 | 26,01 | 26,10 | +0,35% | 25,77 | 26,10 | 25,90 | 26,05 | 26,11 | 3.810 | 1.697.926.200 |
18/11/2024 | 25,70 | 26,01 | +0,04% | 25,67 | 26,23 | 25,83 | 25,99 | 26,01 | 5.677 | 2.700.648.600 |
14/11/2024 | 25,79 | 26,00 | +0,78% | 25,72 | 26,25 | 25,99 | 25,96 | 26,09 | 6.769 | 3.290.307.000 |
13/11/2024 | 26,55 | 25,80 | -2,82% | 25,80 | 26,76 | 26,20 | 25,80 | 25,97 | 3.745 | 2.175.849.600 |
12/11/2024 | 26,57 | 26,55 | -0,04% | 26,49 | 26,92 | 26,67 | 26,55 | 26,60 | 4.701 | 2.303.201.000 |
11/11/2024 | 25,96 | 26,56 | +2,27% | 25,92 | 26,67 | 26,43 | 26,56 | 26,65 | 5.820 | 2.271.733.000 |
8/11/2024 | 26,00 | 25,97 | -0,12% | 25,65 | 26,30 | 25,93 | 25,90 | 26,01 | 4.590 | 2.346.133.400 |
7/11/2024 | 26,31 | 26,00 | -0,91% | 25,84 | 26,76 | 26,11 | 25,87 | 26,03 | 3.912 | 2.142.389.100 |
6/11/2024 | 26,37 | 26,24 | -0,53% | 25,77 | 26,37 | 26,06 | 26,20 | 26,24 | 3.867 | 1.864.406.400 |
5/11/2024 | 26,47 | 26,38 | +0,42% | 25,84 | 26,47 | 26,13 | 26,34 | 26,38 | 4.761 | 2.539.849.000 |
4/11/2024 | 26,33 | 26,27 | +0,31% | 26,24 | 26,46 | 26,34 | 26,24 | 26,32 | 4.252 | 2.181.639.900 |
1/11/2024 | 27,01 | 26,19 | -3,00% | 26,19 | 27,09 | 26,49 | 26,19 | 26,20 | 7.773 | 4.360.192.500 |
31/10/2024 | 27,07 | 27,00 | -0,26% | 27,00 | 27,39 | 27,09 | 27,00 | 27,17 | 4.034 | 2.470.269.500 |
30/10/2024 | 27,03 | 27,07 | +0,15% | 26,99 | 27,32 | 27,15 | 27,07 | 27,15 | 2.562 | 1.075.946.700 |
29/10/2024 | 27,35 | 27,03 | -0,52% | 26,81 | 27,35 | 27,00 | 27,00 | 27,03 | 6.386 | 3.064.320.700 |
28/10/2024 | 27,00 | 27,17 | +0,30% | 27,00 | 27,36 | 27,18 | 27,11 | 27,18 | 3.444 | 1.521.678.500 |
25/10/2024 | 27,59 | 27,09 | -1,24% | 27,09 | 27,59 | 27,21 | 27,06 | 27,23 | 2.384 | 1.229.442.600 |
24/10/2024 | 27,28 | 27,43 | +0,55% | 27,01 | 27,43 | 27,23 | 27,31 | 27,45 | 5.031 | 2.229.154.100 |
23/10/2024 | 27,49 | 27,28 | -0,80% | 27,17 | 27,51 | 27,32 | 27,28 | 27,35 | 3.262 | 1.420.517.200 |
22/10/2024 | 27,38 | 27,50 | +0,55% | 27,30 | 27,70 | 27,53 | 27,50 | 27,64 | 3.968 | 2.045.543.900 |