O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
24/10/2025 34,08 34,49 +1,05% 34,00 34,49 34,24 34,41 34,49 1.432 42.750.523
23/10/2025 34,17 34,13 -0,61% 33,96 34,69 34,21 34,12 34,13 1.432 49.016.791
22/10/2025 35,81 34,34 -3,84% 34,20 35,85 34,61 34,30 34,34 2.073 95.222.549
21/10/2025 35,84 35,71 -0,53% 35,61 36,11 35,83 35,71 35,91 945 41.340.712
20/10/2025 35,68 35,90 +0,67% 35,42 35,96 35,70 35,80 35,90 1.368 47.241.631
17/10/2025 36,10 35,66 -1,22% 35,60 36,16 35,81 35,66 35,88 1.413 49.352.153
16/10/2025 36,45 36,10 -0,47% 36,10 36,75 36,41 36,10 36,46 1.131 46.311.664
15/10/2025 35,94 36,27 +0,14% 35,57 36,54 36,31 36,27 36,40 1.217 54.691.019
14/10/2025 35,50 36,22 +1,68% 35,39 36,33 36,01 36,14 36,22 1.169 45.989.765
13/10/2025 34,90 35,62 +1,25% 34,90 35,72 35,44 35,62 35,65 1.244 46.400.237
10/10/2025 34,99 35,18 +0,72% 34,58 35,18 34,84 34,91 35,18 1.143 45.068.902
9/10/2025 34,54 34,93 +1,13% 34,54 34,94 34,79 34,92 34,93 1.234 43.839.369
8/10/2025 34,85 34,54 -0,92% 34,40 35,23 34,71 34,45 34,54 1.523 56.173.684
7/10/2025 36,14 34,86 -3,91% 34,81 36,14 35,21 34,86 34,97 2.105 67.491.916
6/10/2025 36,03 36,28 +1,26% 35,65 36,38 36,09 36,13 36,28 1.417 53.301.604
3/10/2025 35,89 35,83 -0,44% 35,80 36,20 36,01 35,83 36,10 1.209 41.625.390
2/10/2025 36,41 35,99 -1,77% 35,54 36,60 35,91 35,77 35,99 1.482 52.496.201
1/10/2025 37,06 36,64 -1,11% 36,43 37,14 36,77 36,47 36,64 1.538 50.528.784
30/9/2025 36,82 37,05 +0,38% 36,56 37,24 36,89 36,99 37,05 1.198 47.170.632
29/9/2025 36,90 36,91 +1,12% 36,73 37,29 36,99 36,91 37,08 989 43.106.967
26/9/2025 36,39 36,50 +0,47% 36,25 36,74 36,43 36,50 36,61 1.139 44.761.792
25/9/2025 37,05 36,33 -1,84% 36,21 37,05 36,72 36,33 36,37 1.439 46.381.176
24/9/2025 37,11 37,01 -0,75% 37,00 37,41 37,22 37,00 37,01 1.048 52.604.445
23/9/2025 36,48 37,29 +2,19% 36,37 37,29 36,89 37,15 37,29 1.180 51.755.821
22/9/2025 37,06 36,49 -1,11% 36,20 37,16 36,52 36,40 36,49 1.233 46.837.054
19/9/2025 36,90 36,90 +0,03% 36,86 37,11 36,97 36,90 37,07 918 42.668.768
18/9/2025 36,47 36,89 +1,32% 36,15 37,18 36,79 36,86 36,89 891 43.149.145
17/9/2025 36,67 36,41 -1,30% 36,37 37,18 36,69 36,41 36,74 1.217 54.159.030
16/9/2025 37,10 36,89 -0,75% 36,61 37,21 36,97 36,75 36,89 1.303 49.818.757
15/9/2025 36,67 37,17 +1,28% 36,44 37,25 36,98 37,10 37,17 1.419 55.492.285
12/9/2025 36,36 36,70 +1,30% 36,07 36,70 36,33 36,65 36,70 1.037 38.297.071
11/9/2025 36,25 36,23 +0,22% 35,94 36,45 36,25 36,23 36,24 1.085 39.950.431
10/9/2025 36,22 36,15 -0,28% 36,00 36,43 36,26 36,15 36,30 1.051 38.074.996
9/9/2025 35,41 36,25 +1,29% 35,21 36,25 35,88 36,18 36,25 1.557 49.323.520
8/9/2025 36,10 35,79 -1,00% 35,31 36,10 35,58 35,71 35,79 1.613 56.347.280
5/9/2025 35,88 36,15 +1,60% 35,55 36,24 36,01 36,11 36,15 1.497 76.061.208
4/9/2025 34,34 35,58 +3,43% 34,11 35,58 35,02 35,55 35,58 1.682 65.875.350
3/9/2025 34,50 34,40 +0,20% 34,18 34,56 34,31 34,35 34,40 1.231 40.924.105
2/9/2025 34,04 34,33 +1,78% 34,04 34,86 34,46 34,33 34,45 1.991 77.277.208
1/9/2025 34,49 33,73 -2,18% 33,56 34,50 33,89 33,65 33,73 2.482 72.500.081
29/8/2025 34,30 34,48 -0,09% 34,20 34,60 34,37 34,40 34,48 1.532 50.524.545
28/8/2025 33,85 34,51 +2,10% 33,85 35,14 34,55 34,50 34,51 1.570 58.804.694
27/8/2025 33,50 33,80 +0,87% 33,28 33,99 33,73 33,80 33,99 1.277 59.762.425
26/8/2025 33,71 33,51 -0,83% 33,48 33,78 33,59 33,51 33,66 1.251 41.862.496
25/8/2025 34,05 33,79 -0,79% 33,55 34,26 33,74 33,66 33,79 1.384 43.803.634
22/8/2025 33,60 34,06 +1,43% 33,36 34,29 33,91 34,00 34,06 1.053 40.356.787
21/8/2025 34,04 33,58 -0,80% 33,52 34,23 33,77 33,58 33,72 1.066 38.208.727
20/8/2025 33,76 33,85 -0,12% 33,51 33,99 33,78 33,85 34,00 1.197 41.182.257
19/8/2025 34,32 33,89 -1,22% 33,67 34,50 33,97 33,83 33,89 1.392 46.165.510
18/8/2025 34,20 34,31 +0,06% 33,71 34,31 34,00 34,13 34,31 1.481 46.778.673
15/8/2025 34,27 34,29 -0,17% 33,81 34,29 34,13 34,12 34,29 1.066 39.152.378
14/8/2025 34,22 34,35 +1,39% 33,93 34,70 34,34 34,25 34,35 1.048 40.137.134
13/8/2025 33,40 33,88 +1,32% 33,27 34,07 33,65 33,88 34,04 1.244 46.176.666
12/8/2025 32,28 33,44 +3,08% 32,23 33,68 33,26 33,44 33,49 1.584 63.473.145
11/8/2025 33,20 32,44 -2,29% 32,03 33,28 32,74 32,38 32,44 1.872 73.991.477
8/8/2025 33,68 33,20 -2,92% 32,88 34,05 33,42 33,16 33,20 1.846 71.986.485
7/8/2025 34,20 34,20 -0,03% 33,98 34,54 34,30 34,20 34,43 1.224 52.148.868
6/8/2025 34,30 34,21 +0,88% 33,88 34,40 34,13 34,21 34,28 1.109 39.165.253
5/8/2025 34,24 33,91 -0,47% 33,72 34,39 34,00 33,91 34,10 1.407 43.457.105
4/8/2025 34,29 34,07 -0,32% 33,61 34,44 34,07 34,03 34,07 1.490 56.075.577
1/8/2025 34,00 34,18 +0,71% 33,78 34,50 34,07 34,15 34,18 1.784 58.650.557
31/7/2025 34,43 33,94 -1,37% 33,89 34,43 34,16 33,94 33,98 1.183 38.744.672
30/7/2025 34,42 34,41 +0,32% 33,84 34,72 34,22 34,41 34,49 1.047 42.062.379
29/7/2025 34,29 34,30 +0,73% 33,82 34,30 34,14 34,29 34,30 1.419 44.029.431
28/7/2025 34,44 34,05 -1,22% 33,93 34,50 34,15 34,05 34,15 1.588 58.491.218
25/7/2025 35,00 34,47 -1,49% 34,17 35,00 34,44 34,34 34,47 1.292 41.592.321
24/7/2025 34,90 34,99 -0,26% 34,50 35,10 34,78 34,81 34,99 1.002 35.260.140
23/7/2025 35,10 35,08 +0,78% 34,87 35,25 35,08 35,08 35,09 862 38.225.124
22/7/2025 35,31 34,81 -1,92% 34,81 35,65 35,19 34,81 34,82 1.471 53.393.309
21/7/2025 35,70 35,49 -0,78% 35,02 35,74 35,27 35,37 35,49 1.879 67.450.272
18/7/2025 36,28 35,77 -2,16% 35,76 36,53 36,14 35,77 35,90 1.110 52.273.134
17/7/2025 36,09 36,56 +1,16% 35,72 36,89 36,35 36,56 36,89 1.182 45.477.360
16/7/2025 36,31 36,14 -0,03% 35,69 36,49 35,94 35,99 36,14 1.114 48.927.686
15/7/2025 36,25 36,15 +0,84% 35,70 36,50 35,96 35,92 36,15 1.439 50.357.173
14/7/2025 36,89 35,85 -2,53% 35,63 37,20 36,42 35,85 36,04 1.774 67.088.796
11/7/2025 36,00 36,78 +2,82% 35,66 37,14 36,46 36,78 37,03 1.275 51.403.909
10/7/2025 35,96 35,77 -1,68% 35,54 36,15 35,90 35,77 36,03 1.548 50.364.370
9/7/2025 36,40 36,38 +0,06% 36,07 36,56 36,27 36,16 36,38 1.210 50.175.462
8/7/2025 37,00 36,36 -1,99% 36,14 37,05 36,39 36,22 36,36 1.907 65.218.414
7/7/2025 37,62 37,10 -0,72% 36,81 37,75 37,27 37,01 37,10 2.347 69.100.173
4/7/2025 37,80 37,37 -1,40% 37,13 37,86 37,50 37,37 37,55 1.411 60.369.810
3/7/2025 37,00 37,90 +2,49% 37,00 37,93 37,59 37,84 37,90 1.684 65.396.201
2/7/2025 37,14 36,98 -0,38% 36,83 37,32 37,06 36,88 36,98 1.617 54.359.546
1/7/2025 36,89 37,12 -2,73% 36,38 37,32 36,70 37,12 37,34 2.557 84.708.369
30/6/2025 37,72 38,16 +0,95% 37,20 38,59 38,02 38,00 38,16 1.924 84.467.547
27/6/2025 37,73 37,80 +0,43% 37,37 37,98 37,66 37,78 37,80 1.368 63.055.714
26/6/2025 37,00 37,64 +1,92% 36,65 37,97 37,31 37,64 37,83 2.136 70.136.477
25/6/2025 36,45 36,93 +1,32% 35,95 36,94 36,54 36,70 36,93 1.331 49.360.625
24/6/2025 36,75 36,45 -0,87% 36,15 36,75 36,38 36,37 36,45 1.118 46.793.283
23/6/2025 36,66 36,77 +0,05% 36,24 36,87 36,56 36,76 36,77 1.581 64.950.052
20/6/2025 36,34 36,75 +1,58% 36,02 36,75 36,35 36,58 36,76 1.446 54.678.259
18/6/2025 36,14 36,18 +0,39% 35,43 36,33 36,00 36,18 36,32 1.477 48.192.727
17/6/2025 35,80 36,04 -0,44% 35,53 36,30 35,87 36,04 36,29 1.545 59.118.671
16/6/2025 35,75 36,20 +0,64% 35,75 36,44 36,13 36,11 36,20 2.058 78.103.706
13/6/2025 34,67 35,97 +3,57% 34,16 35,97 35,16 35,79 35,97 1.609 64.686.084
12/6/2025 33,59 34,73 +2,78% 33,56 34,76 34,22 34,67 34,73 1.207 49.489.513
11/6/2025 33,10 33,79 +1,81% 33,02 33,99 33,60 33,79 33,84 1.433 49.688.389
10/6/2025 32,78 33,19 +0,91% 32,78 33,24 33,07 33,06 33,19 1.688 45.526.927
9/6/2025 33,05 32,89 -1,08% 32,34 33,08 32,65 32,73 32,89 1.753 63.609.655
6/6/2025 33,07 33,25 +0,79% 32,76 33,37 33,09 33,09 33,25 1.706 48.263.275
5/6/2025 32,87 32,99 +0,55% 32,61 33,14 32,92 32,99 33,13 1.654 45.538.335
4/6/2025 33,12 32,81 -1,17% 32,50 33,36 32,85 32,63 32,81 1.566 48.165.481
3/6/2025 32,57 33,20 +2,41% 32,36 33,20 32,82 33,13 33,20 1.757 63.720.653
2/6/2025 32,77 32,42 -1,07% 32,19 32,83 32,45 32,34 32,42 2.921 68.122.016
30/5/2025 33,00 32,77 -1,00% 32,52 33,09 32,75 32,75 32,77 1.419 57.829.886
29/5/2025 32,52 33,10 +1,07% 32,52 33,20 33,02 33,06 33,10 1.335 43.503.532
28/5/2025 32,95 32,75 +0,52% 32,25 32,95 32,64 32,67 32,75 1.232 49.519.203
27/5/2025 32,23 32,58 +1,59% 32,20 32,94 32,51 32,58 32,68 1.265 54.640.318
26/5/2025 32,00 32,07 +0,82% 31,83 32,32 32,14 32,07 32,30 1.441 43.814.954
23/5/2025 31,50 31,81 +1,60% 31,03 31,98 31,63 31,81 31,91 1.182 45.224.616
22/5/2025 31,82 31,31 -1,70% 31,31 32,02 31,78 31,31 31,51 1.234 48.332.847
21/5/2025 31,56 31,85 +1,11% 31,24 31,85 31,64 31,77 31,85 1.414 54.347.484
20/5/2025 30,68 31,50 +2,51% 30,49 31,50 31,01 31,48 31,50 1.925 61.268.784
19/5/2025 30,63 30,73 +0,23% 30,12 30,73 30,42 30,65 30,73 1.819 50.625.522
16/5/2025 30,62 30,66 +0,52% 30,04 30,67 30,33 30,49 30,66 1.728 58.171.571
15/5/2025 29,73 30,50 +2,59% 29,70 30,58 30,18 30,50 30,53 1.722 52.233.911
14/5/2025 30,25 29,73 -1,75% 29,67 30,45 30,07 29,73 30,01 1.584 53.410.416
13/5/2025 29,83 30,26 +2,86% 29,48 30,36 29,95 30,21 30,26 2.461 76.894.134
12/5/2025 29,58 29,42 +0,31% 29,24 29,81 29,49 29,42 29,69 2.221 72.560.986
9/5/2025 30,85 29,33 -5,08% 29,03 31,12 29,89 29,33 29,35 2.198 83.873.273
8/5/2025 30,93 30,90 +0,16% 30,60 31,40 31,03 30,89 30,90 1.248 44.981.947
7/5/2025 30,26 30,85 +3,56% 29,96 31,29 30,77 30,75 30,85 1.670 70.755.329
6/5/2025 30,00 29,79 +0,03% 29,53 30,00 29,71 29,79 29,95 1.425 49.568.439
5/5/2025 30,04 29,78 -0,60% 29,49 30,15 29,79 29,78 29,79 2.472 66.535.964
2/5/2025 30,73 29,96 +1,18% 29,72 30,81 30,05 29,96 30,00 2.739 63.789.167
29/4/2025 29,75 29,61 -0,64% 29,30 29,97 29,74 29,60 29,61 1.402 44.215.432
28/4/2025 29,73 29,80 -0,30% 29,59 29,94 29,77 29,76 29,80 1.628 46.941.784

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.