O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/10/2024 27,64 27,35 -1,08% 27,35 27,84 27,55 27,35 27,45 3.778 1.678.828.300
18/10/2024 27,95 27,65 -1,11% 27,65 28,13 27,70 27,63 27,65 4.136 4.359.390.400
17/10/2024 27,57 27,96 +1,41% 27,31 27,96 27,70 27,85 27,98 3.994 1.898.051.300
16/10/2024 27,60 27,57 -0,11% 27,18 27,94 27,44 27,35 27,57 8.260 8.718.487.000
15/10/2024 27,75 27,60 -0,90% 27,43 28,15 27,56 27,47 27,61 6.438 3.745.598.900
14/10/2024 27,30 27,85 +1,79% 27,24 27,97 27,60 27,73 27,86 5.610 3.202.976.600
11/10/2024 27,21 27,36 +0,44% 27,18 27,45 27,33 27,35 27,36 3.170 1.743.117.900
10/10/2024 27,65 27,24 -1,66% 27,24 27,78 27,48 27,24 27,30 4.219 2.235.161.100
9/10/2024 28,34 27,70 -2,33% 27,55 28,34 27,80 27,63 27,71 5.119 2.320.403.800
8/10/2024 28,23 28,36 +0,96% 27,86 28,39 28,27 28,36 28,38 5.293 2.600.664.700
7/10/2024 27,90 28,09 +0,79% 27,38 28,22 27,92 27,97 28,09 9.831 5.163.342.500
4/10/2024 29,15 27,87 -3,80% 27,87 29,15 28,17 27,87 27,90 9.045 6.190.848.700
3/10/2024 29,38 28,97 -1,06% 28,81 29,38 28,97 28,96 28,97 4.320 2.162.178.400
2/10/2024 29,21 29,28 +0,79% 29,16 29,74 29,46 29,28 29,30 3.737 2.103.251.300
1/10/2024 29,65 29,05 -1,46% 29,05 30,04 29,38 29,03 29,08 5.186 2.894.345.400
30/9/2024 29,50 29,48 -1,11% 29,14 29,72 29,47 29,48 29,55 4.189 2.557.307.800
26/9/2024 30,01 29,81 -0,50% 29,71 30,20 29,86 29,76 29,81 4.327 2.130.883.200
25/9/2024 30,94 29,96 -3,54% 29,92 31,09 30,19 29,95 29,98 5.866 3.553.456.700
24/9/2024 31,19 31,06 -0,51% 30,92 31,56 31,17 31,06 31,15 5.661 5.379.444.100
23/9/2024 31,74 31,22 -1,85% 31,09 31,74 31,29 31,22 31,24 5.911 3.930.106.500
20/9/2024 31,70 31,81 +0,35% 31,32 31,88 31,58 31,60 31,81 8.161 5.751.197.500
19/9/2024 32,14 31,70 -1,34% 31,43 32,25 31,68 31,65 31,70 6.366 4.627.616.200
18/9/2024 32,39 32,13 -0,62% 31,84 32,44 32,19 32,12 32,17 4.001 3.037.430.900
17/9/2024 32,53 32,33 -1,01% 32,21 32,66 32,43 32,30 32,41 3.575 2.591.169.800
16/9/2024 32,31 32,66 +0,59% 32,01 32,66 32,35 32,35 32,66 5.282 3.312.702.300
13/9/2024 32,18 32,47 +0,53% 32,11 32,69 32,34 32,25 32,47 8.268 6.066.719.000
12/9/2024 31,74 32,30 +1,73% 31,36 32,56 32,09 32,30 32,39 8.232 5.360.596.900
11/9/2024 32,38 31,75 -0,78% 31,75 32,73 32,21 31,75 31,82 8.546 5.720.748.900
10/9/2024 30,27 32,00 +5,58% 30,00 32,21 31,33 32,00 32,02 10.920 8.949.752.800
9/9/2024 30,00 30,31 +0,93% 29,83 30,53 30,31 30,21 30,38 6.081 3.114.699.600
6/9/2024 29,82 30,03 +0,74% 29,75 30,64 30,18 29,95 30,04 10.591 6.046.948.000
5/9/2024 29,12 29,81 +2,37% 29,01 29,81 29,42 29,71 29,81 6.367 5.985.248.200
4/9/2024 29,45 29,12 -0,78% 29,00 29,45 29,22 29,11 29,20 5.115 3.503.255.800
3/9/2024 28,70 29,35 +2,30% 28,70 29,60 29,25 29,33 29,35 5.060 3.126.453.700
2/9/2024 28,60 28,69 +0,10% 28,50 28,78 28,63 28,69 28,73 2.789 1.247.389.400
30/8/2024 28,56 28,66 +0,35% 28,38 28,69 28,55 28,66 28,67 4.817 4.196.379.200
29/8/2024 28,71 28,56 -0,59% 28,47 28,71 28,55 28,53 28,56 2.129 1.204.931.500
28/8/2024 28,40 28,73 +1,16% 28,25 28,73 28,52 28,61 28,73 3.558 2.067.330.700
27/8/2024 28,51 28,40 -0,35% 28,24 28,62 28,42 28,40 28,42 5.804 3.401.135.300
26/8/2024 29,01 28,50 -1,76% 28,46 29,15 28,58 28,50 28,59 4.423 2.143.575.900
23/8/2024 28,68 29,01 +1,15% 28,63 29,19 29,01 28,99 29,03 3.661 2.294.906.000
22/8/2024 28,73 28,68 +0,28% 28,50 28,90 28,67 28,63 28,68 6.371 2.846.923.600
21/8/2024 28,70 28,60 -0,35% 28,51 28,86 28,67 28,60 28,71 3.460 1.906.455.900
20/8/2024 28,66 28,70 -1,03% 28,44 28,91 28,62 28,69 28,77 3.978 2.365.947.600
19/8/2024 28,52 29,00 +1,68% 28,48 29,00 28,76 28,82 29,00 3.925 2.008.449.400
16/8/2024 28,60 28,52 -0,31% 28,47 28,70 28,53 28,52 28,57 4.071 1.924.925.300
15/8/2024 28,50 28,61 -0,38% 28,49 28,76 28,58 28,61 28,64 4.064 2.181.797.400
14/8/2024 28,64 28,72 +0,63% 28,37 28,84 28,65 28,52 28,72 4.703 2.613.879.400
13/8/2024 28,77 28,54 -0,38% 28,54 28,85 28,67 28,51 28,54 3.632 1.590.409.900
12/8/2024 28,58 28,65 +0,46% 28,39 28,87 28,64 28,63 28,65 3.044 1.966.641.000
9/8/2024 28,30 28,52 -0,18% 27,08 28,69 28,20 28,52 28,60 280 6.057.350.300
8/8/2024 28,90 28,57 -1,14% 28,50 29,14 28,72 28,56 28,73 3.082 2.913.685.900
7/8/2024 28,70 28,90 +1,12% 28,59 29,25 28,92 28,90 28,96 3.886 2.497.998.200
6/8/2024 28,00 28,58 +1,67% 27,91 28,70 28,36 28,51 28,58 4.321 3.751.217.000
5/8/2024 27,99 28,11 -1,37% 27,67 28,49 28,11 28,11 28,14 5.750 4.435.715.000
2/8/2024 27,85 28,50 +2,48% 27,85 28,65 28,43 28,50 28,51 7.603 4.550.621.100
1/8/2024 27,33 27,81 +1,79% 27,33 28,16 27,93 27,81 27,85 5.296 2.851.123.300
31/7/2024 27,52 27,32 -0,73% 27,20 27,77 27,36 27,32 27,33 3.967 5.136.681.400
30/7/2024 26,61 27,52 +3,61% 26,53 27,54 27,21 27,50 27,53 6.204 3.849.694.800
29/7/2024 26,71 26,56 -0,78% 26,49 26,79 26,59 26,55 26,62 3.251 1.803.651.300
26/7/2024 26,63 26,77 +1,02% 26,50 26,98 26,76 26,77 26,81 2.891 1.418.353.800
25/7/2024 26,46 26,50 +0,30% 26,42 26,64 26,52 26,50 26,52 4.253 2.663.237.900
24/7/2024 26,40 26,42 +0,15% 26,37 26,68 26,48 26,41 26,42 4.746 2.749.288.600
23/7/2024 26,45 26,38 -1,12% 26,28 26,77 26,45 26,38 26,39 3.485 2.476.108.000
22/7/2024 26,22 26,68 +1,87% 26,22 26,77 26,58 26,54 26,69 2.616 1.414.688.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.