O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

SAPR11F - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 28,59 28,52 +0,78% 28,10 28,70 28,43 28,49 28,52 1.200 31.737.350
16/4/2025 29,00 28,30 -2,41% 28,29 29,08 28,65 28,30 28,61 1.402 45.510.729
15/4/2025 28,37 29,00 +3,79% 27,98 29,00 28,59 28,99 29,00 1.734 40.703.368
14/4/2025 27,87 27,94 +1,09% 27,40 28,36 27,74 27,93 28,31 2.036 45.393.882
11/4/2025 27,49 27,64 +1,28% 27,30 27,69 27,52 27,64 27,65 1.108 29.317.530
10/4/2025 27,73 27,29 -1,52% 27,16 27,89 27,39 27,28 27,29 1.606 39.461.360
9/4/2025 27,52 27,71 +0,98% 27,15 28,21 27,57 27,69 27,71 1.859 59.801.868
8/4/2025 27,29 27,44 +1,59% 27,20 27,82 27,51 27,42 27,44 2.804 73.799.556
7/4/2025 28,41 27,01 -4,73% 27,01 28,41 27,60 27,01 27,23 2.563 60.318.693
4/4/2025 28,32 28,35 +0,11% 27,74 28,82 28,23 28,35 28,55 1.453 40.152.112
3/4/2025 27,96 28,32 +1,14% 27,73 28,57 28,18 28,23 28,32 1.402 37.909.408
2/4/2025 28,26 28,00 -0,50% 27,93 28,32 28,10 28,00 28,12 1.528 33.989.167
1/4/2025 27,33 28,14 +3,65% 27,03 28,50 28,09 28,14 28,30 2.581 47.218.260
31/3/2025 27,56 27,15 -0,91% 27,15 27,56 27,28 27,15 27,16 1.492 38.632.734
28/3/2025 27,57 27,40 +0,59% 27,20 27,57 27,39 27,40 27,56 1.345 32.844.559
27/3/2025 27,76 27,24 -0,95% 27,24 27,76 27,47 27,24 27,50 1.206 33.153.342
26/3/2025 27,88 27,50 -1,15% 27,43 28,21 27,69 27,50 27,65 1.454 38.331.301
25/3/2025 28,05 27,82 0,00% 27,73 28,24 27,97 27,82 27,99 1.354 39.397.053
24/3/2025 28,30 27,82 -2,11% 27,78 28,31 28,05 27,82 27,90 1.370 39.686.274
21/3/2025 28,69 28,42 -1,04% 28,22 30,03 28,80 28,35 28,42 1.721 50.549.531
20/3/2025 28,33 28,72 +1,31% 28,21 28,85 28,59 28,71 28,72 1.548 41.549.237
19/3/2025 28,01 28,35 +1,07% 27,86 28,41 28,20 28,35 28,36 1.327 36.772.704
18/3/2025 28,10 28,05 +0,36% 27,82 28,24 28,03 27,93 28,05 1.754 38.735.632
17/3/2025 27,84 27,95 +1,38% 27,63 28,03 27,87 27,95 28,03 1.880 42.948.622
14/3/2025 27,60 27,57 -1,32% 27,39 27,90 27,65 27,57 27,58 1.256 33.271.514
13/3/2025 27,36 27,94 +2,65% 26,90 27,94 27,36 27,83 27,94 1.302 36.235.801
12/3/2025 27,19 27,22 -0,07% 27,00 27,48 27,25 27,22 27,33 1.335 35.732.951
11/3/2025 27,60 27,24 -0,80% 27,11 27,66 27,32 27,24 27,43 1.592 36.794.461
10/3/2025 28,15 27,46 -2,62% 27,29 28,16 27,74 27,46 27,59 1.820 45.270.339
7/3/2025 28,33 28,20 -0,95% 27,84 28,47 28,19 28,05 28,20 1.579 43.538.635
6/3/2025 27,76 28,47 +1,86% 27,27 28,48 28,04 28,20 28,47 2.798 53.872.884
5/3/2025 27,26 27,95 +3,21% 27,11 28,01 27,77 27,80 27,95 3.454 49.567.740
28/2/2025 27,59 27,08 -0,99% 27,01 27,59 27,29 27,08 27,41 1.594 32.146.626
27/2/2025 27,58 27,35 -0,51% 26,88 27,82 27,29 27,00 27,35 1.414 35.834.652
26/2/2025 27,06 27,49 +1,78% 26,81 27,80 27,21 27,49 27,66 1.284 31.813.702
25/2/2025 27,43 27,01 -1,06% 27,01 27,59 27,24 27,01 27,22 1.154 28.413.397
24/2/2025 27,45 27,30 -0,87% 27,26 27,93 27,59 27,30 27,40 1.218 31.695.812
21/2/2025 27,65 27,54 +0,15% 27,31 28,62 27,67 27,41 27,54 1.345 39.801.333
20/2/2025 27,65 27,50 -0,33% 27,20 27,91 27,46 27,29 27,50 1.413 29.224.430
19/2/2025 27,77 27,59 -1,50% 27,53 28,02 27,88 27,59 27,95 992 30.993.020
18/2/2025 28,00 28,01 +1,16% 27,74 28,12 27,95 28,01 28,10 1.390 33.015.560
17/2/2025 27,45 27,69 +1,10% 27,38 28,00 27,72 27,69 27,94 1.798 42.331.241
14/2/2025 27,26 27,39 +1,48% 27,07 27,74 27,29 27,39 27,70 1.351 31.648.420
13/2/2025 27,12 26,99 +0,26% 26,91 27,22 27,08 26,99 27,12 938 25.282.040
12/2/2025 27,31 26,92 -1,32% 26,81 27,31 27,07 26,92 27,25 1.237 34.421.943
11/2/2025 27,05 27,28 +0,89% 26,89 27,50 27,13 27,02 27,28 1.710 46.729.608
10/2/2025 27,11 27,04 -0,04% 27,01 27,53 27,26 27,04 27,26 1.652 42.900.154
7/2/2025 27,37 27,05 -0,70% 27,00 27,58 27,31 27,05 27,32 1.288 37.050.644
6/2/2025 27,10 27,24 +0,96% 26,86 27,31 27,14 27,18 27,24 1.268 44.589.246
5/2/2025 27,06 26,98 +0,71% 26,47 27,21 26,80 26,98 27,14 1.554 42.609.141
4/2/2025 26,30 26,79 +0,98% 26,10 27,04 26,50 26,79 27,00 1.680 43.929.280
3/2/2025 25,65 26,53 +3,51% 25,45 26,53 25,85 26,48 26,53 4.198 62.249.869
31/1/2025 26,02 25,63 -0,43% 25,63 26,53 26,04 25,63 25,79 2.193 46.424.767
30/1/2025 25,64 25,74 -0,12% 25,48 26,08 25,79 25,74 25,96 1.342 38.025.462
29/1/2025 25,76 25,77 0,00% 25,46 25,81 25,63 25,63 25,77 1.531 36.228.289
28/1/2025 25,82 25,77 +0,82% 25,46 25,96 25,57 25,57 25,77 1.839 50.744.167
27/1/2025 25,54 25,56 -0,43% 25,41 25,80 25,58 25,56 25,79 1.513 39.980.249
24/1/2025 25,49 25,67 +0,08% 25,35 25,80 25,49 25,45 25,67 1.170 32.416.844
23/1/2025 25,81 25,65 -0,12% 25,38 26,29 25,59 25,43 25,65 1.160 36.179.378
22/1/2025 26,38 25,68 -3,68% 25,45 26,51 25,75 25,49 25,68 2.312 61.856.916
21/1/2025 26,35 26,66 +0,79% 25,98 26,73 26,40 26,29 26,66 1.674 43.683.067
20/1/2025 25,81 26,45 +2,44% 25,78 26,50 26,19 26,23 26,45 1.528 35.788.294
17/1/2025 25,22 25,82 +2,10% 25,03 25,82 25,44 25,55 25,82 1.450 31.173.677
16/1/2025 25,70 25,29 -0,63% 25,01 25,70 25,19 25,24 25,29 1.979 47.523.569
15/1/2025 25,37 25,45 +0,51% 25,30 25,85 25,55 25,45 25,81 2.030 44.874.961
14/1/2025 25,42 25,32 +0,64% 25,03 25,85 25,25 25,32 25,51 1.434 41.350.171
13/1/2025 25,65 25,16 -2,59% 25,04 25,83 25,43 25,15 25,16 2.732 51.822.279
10/1/2025 26,25 25,83 -2,27% 25,61 26,43 25,85 25,79 25,83 1.835 49.626.835
9/1/2025 26,65 26,43 -0,56% 26,24 26,80 26,42 26,30 26,43 1.241 36.602.675
8/1/2025 26,34 26,58 +0,53% 26,18 26,81 26,46 26,55 26,58 1.447 45.248.872
7/1/2025 26,35 26,44 +0,65% 26,13 26,56 26,34 26,31 26,44 1.732 37.039.701
6/1/2025 26,24 26,27 +0,65% 25,56 26,43 26,07 26,12 26,27 2.230 58.924.675
3/1/2025 26,78 26,10 -2,76% 26,04 27,47 26,56 26,10 26,48 2.373 49.179.719
2/1/2025 27,00 26,84 -3,73% 26,59 27,19 26,89 26,65 26,84 2.538 56.546.754
30/12/2024 27,57 27,88 +1,53% 27,46 27,94 27,68 27,79 27,88 1.536 37.355.672
27/12/2024 26,79 27,46 +1,70% 26,79 27,75 27,41 27,46 27,65 1.362 36.559.472
26/12/2024 27,51 27,00 -0,92% 26,71 27,51 27,11 26,98 27,00 1.973 52.831.224
23/12/2024 27,79 27,25 -0,98% 27,05 27,79 27,37 27,25 27,39 2.395 54.901.623
20/12/2024 27,56 27,52 +0,18% 27,52 28,14 27,71 27,52 27,75 1.846 49.080.517
19/12/2024 27,53 27,47 -0,25% 27,30 27,90 27,68 27,47 27,78 2.027 42.504.214
18/12/2024 28,09 27,54 -1,89% 27,52 28,52 27,91 27,54 27,71 1.649 41.599.835
17/12/2024 28,00 28,07 +0,29% 27,65 28,48 28,15 27,88 28,07 1.630 39.198.563
16/12/2024 28,34 27,99 -0,57% 27,95 28,60 28,23 27,95 27,99 1.886 44.165.562
13/12/2024 28,43 28,15 -0,39% 28,10 28,52 28,34 28,15 28,49 1.334 29.982.782
12/12/2024 28,88 28,26 -2,55% 27,90 28,90 28,32 28,26 28,55 1.811 48.320.062
11/12/2024 29,58 29,00 -2,29% 28,72 29,98 29,28 28,80 29,00 1.554 53.078.978
10/12/2024 30,00 29,68 -0,13% 29,52 30,64 30,07 29,68 29,96 1.740 53.561.169
9/12/2024 30,82 29,72 -4,22% 29,34 31,11 30,01 29,71 29,72 2.149 58.252.767
6/12/2024 31,95 31,03 -2,82% 30,71 32,00 31,27 30,98 31,03 1.602 49.586.393
5/12/2024 31,15 31,93 +1,92% 30,97 31,95 31,64 31,65 31,93 1.677 64.200.982
4/12/2024 31,55 31,33 -1,01% 30,96 31,76 31,21 30,97 31,33 1.435 53.840.618
3/12/2024 31,18 31,65 +1,02% 30,71 31,95 31,34 31,65 31,80 2.291 64.982.781
2/12/2024 30,25 31,33 +2,15% 29,66 31,40 30,43 31,18 31,33 4.634 84.485.441
29/11/2024 28,72 30,67 +7,65% 27,84 30,67 29,08 30,42 30,67 2.004 62.611.922
28/11/2024 27,84 28,49 +2,37% 27,48 28,90 28,23 28,48 28,49 1.419 52.974.419
27/11/2024 27,09 27,83 +3,50% 26,93 28,40 27,79 27,83 28,06 1.811 52.594.417
26/11/2024 26,21 26,89 +2,28% 26,20 27,31 26,85 26,89 26,92 1.477 39.287.136
25/11/2024 26,18 26,29 +0,31% 26,06 26,47 26,19 26,29 26,44 1.922 43.831.627
22/11/2024 25,92 26,21 +0,77% 25,70 26,75 25,91 26,12 26,21 1.410 38.389.169
21/11/2024 26,13 26,01 -0,95% 25,80 26,14 25,92 25,91 26,01 2.002 48.909.149
19/11/2024 26,00 26,26 +1,47% 25,78 26,26 25,92 25,95 26,26 1.716 43.726.794
18/11/2024 25,99 25,88 -1,18% 25,66 26,22 25,86 25,80 25,88 2.669 53.380.178
14/11/2024 25,85 26,19 +1,16% 25,72 26,25 25,98 26,07 26,19 2.287 49.413.173
13/11/2024 26,60 25,89 -2,52% 25,89 26,79 26,27 25,88 25,89 1.678 47.936.786
12/11/2024 26,64 26,56 -0,30% 26,46 26,94 26,67 26,56 26,60 1.743 47.649.603
11/11/2024 26,02 26,64 +2,82% 25,90 26,67 26,37 26,50 26,64 1.723 45.707.869
8/11/2024 25,99 25,91 -0,15% 25,65 26,32 25,91 25,91 26,03 2.002 53.837.590
7/11/2024 26,36 25,95 -1,18% 25,85 26,76 26,16 25,95 26,00 1.983 50.968.959
6/11/2024 26,36 26,26 +1,08% 25,78 26,36 26,07 26,23 26,26 1.760 50.586.574
5/11/2024 26,44 25,98 -1,07% 25,83 26,55 26,09 25,98 26,40 2.268 64.719.787
4/11/2024 26,50 26,26 -0,34% 26,26 26,50 26,37 26,26 26,30 2.000 54.508.924
1/11/2024 27,05 26,35 -2,62% 26,24 27,09 26,60 26,32 26,35 5.305 84.924.079
31/10/2024 27,07 27,06 -0,22% 27,04 27,35 27,13 27,06 27,20 1.168 34.517.197
30/10/2024 27,01 27,12 -0,04% 27,00 27,33 27,16 27,12 27,15 1.056 33.643.925
29/10/2024 27,21 27,13 -0,62% 26,81 27,25 27,01 27,00 27,13 1.860 44.559.160
28/10/2024 27,15 27,30 +0,70% 27,11 27,40 27,20 27,12 27,30 1.416 37.981.132
25/10/2024 27,45 27,11 -1,31% 27,11 27,54 27,26 27,11 27,18 1.774 34.345.278
24/10/2024 27,28 27,47 +0,73% 27,01 27,47 27,21 27,45 27,47 1.276 38.895.109
23/10/2024 27,44 27,27 -1,34% 27,17 27,55 27,34 27,27 27,47 1.297 40.793.354
22/10/2024 27,35 27,64 -0,14% 27,31 27,71 27,52 27,53 27,64 1.355 36.313.700
21/10/2024 27,67 27,68 +0,47% 27,43 27,85 27,57 27,56 27,68 2.093 48.112.148

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.