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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SAPR4F - SANEPAR - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,67 | 5,73 | +1,06% | 5,64 | 5,73 | 5,67 | 5,70 | 5,73 | 2.484 | 17.673.239 |
| 16/4/2025 | 5,75 | 5,67 | -1,73% | 5,65 | 5,79 | 5,71 | 5,66 | 5,67 | 2.687 | 19.863.309 |
| 15/4/2025 | 5,61 | 5,77 | +2,67% | 5,57 | 5,80 | 5,70 | 5,77 | 5,80 | 2.727 | 19.104.656 |
| 14/4/2025 | 5,53 | 5,62 | +0,36% | 5,49 | 5,67 | 5,54 | 5,60 | 5,62 | 4.002 | 26.316.522 |
| 11/4/2025 | 5,53 | 5,60 | +1,45% | 5,47 | 5,60 | 5,52 | 5,56 | 5,60 | 2.771 | 19.180.750 |
| 10/4/2025 | 5,60 | 5,52 | -1,60% | 5,44 | 5,64 | 5,50 | 5,51 | 5,52 | 3.045 | 21.737.077 |
| 9/4/2025 | 5,48 | 5,61 | +1,45% | 5,41 | 5,63 | 5,50 | 5,60 | 5,61 | 2.832 | 20.676.371 |
| 8/4/2025 | 5,46 | 5,53 | +1,47% | 5,42 | 5,55 | 5,47 | 5,52 | 5,53 | 3.567 | 27.806.947 |
| 7/4/2025 | 5,67 | 5,45 | -4,39% | 5,42 | 5,68 | 5,50 | 5,45 | 5,54 | 5.765 | 45.852.641 |
| 4/4/2025 | 5,60 | 5,70 | +1,24% | 5,50 | 5,73 | 5,59 | 5,68 | 5,70 | 3.294 | 25.088.919 |
| 3/4/2025 | 5,57 | 5,63 | +1,44% | 5,52 | 5,68 | 5,60 | 5,63 | 5,64 | 2.649 | 20.967.981 |
| 2/4/2025 | 5,62 | 5,55 | -1,42% | 5,55 | 5,63 | 5,58 | 5,55 | 5,56 | 2.717 | 19.249.183 |
| 1/4/2025 | 5,40 | 5,63 | +4,45% | 5,39 | 5,65 | 5,56 | 5,63 | 5,65 | 3.464 | 27.619.873 |
| 31/3/2025 | 5,52 | 5,39 | -1,28% | 5,39 | 5,55 | 5,42 | 5,39 | 5,40 | 4.550 | 31.469.750 |
| 28/3/2025 | 5,43 | 5,46 | +0,92% | 5,39 | 5,50 | 5,43 | 5,46 | 5,47 | 3.011 | 24.198.357 |
| 27/3/2025 | 5,45 | 5,41 | -1,81% | 5,39 | 5,49 | 5,43 | 5,40 | 5,41 | 3.457 | 25.479.676 |
| 26/3/2025 | 5,47 | 5,51 | +0,18% | 5,42 | 5,53 | 5,46 | 5,50 | 5,51 | 3.542 | 26.187.145 |
| 25/3/2025 | 5,52 | 5,50 | +0,18% | 5,49 | 5,58 | 5,53 | 5,50 | 5,56 | 3.159 | 22.142.027 |
| 24/3/2025 | 5,56 | 5,49 | -1,79% | 5,49 | 5,60 | 5,54 | 5,49 | 5,50 | 4.330 | 32.579.320 |
| 21/3/2025 | 5,70 | 5,59 | -1,76% | 5,56 | 5,88 | 5,67 | 5,59 | 5,60 | 4.144 | 29.409.430 |
| 20/3/2025 | 5,61 | 5,69 | +1,43% | 5,59 | 5,71 | 5,65 | 5,69 | 5,71 | 3.793 | 25.444.562 |
| 19/3/2025 | 5,56 | 5,61 | +1,63% | 5,50 | 5,62 | 5,57 | 5,61 | 5,62 | 3.211 | 23.318.565 |
| 18/3/2025 | 5,54 | 5,52 | +0,18% | 5,48 | 5,55 | 5,52 | 5,51 | 5,52 | 4.179 | 28.048.958 |
| 17/3/2025 | 5,55 | 5,51 | +0,36% | 5,46 | 5,57 | 5,50 | 5,50 | 5,51 | 4.568 | 33.248.431 |
| 14/3/2025 | 5,46 | 5,49 | -0,18% | 5,41 | 5,50 | 5,45 | 5,47 | 5,49 | 3.224 | 22.769.300 |
| 13/3/2025 | 5,40 | 5,50 | +3,00% | 5,28 | 5,50 | 5,37 | 5,50 | 5,51 | 2.701 | 19.049.760 |
| 12/3/2025 | 5,36 | 5,34 | -0,74% | 5,32 | 5,41 | 5,36 | 5,34 | 5,38 | 3.412 | 19.455.071 |
| 11/3/2025 | 5,44 | 5,38 | -1,10% | 5,35 | 5,46 | 5,39 | 5,38 | 5,44 | 3.848 | 24.374.296 |
| 10/3/2025 | 5,56 | 5,44 | -2,68% | 5,39 | 5,56 | 5,47 | 5,44 | 5,49 | 4.833 | 33.480.586 |
| 7/3/2025 | 5,62 | 5,59 | +0,54% | 5,49 | 5,64 | 5,56 | 5,58 | 5,59 | 4.387 | 31.486.925 |
| 6/3/2025 | 5,51 | 5,56 | +1,09% | 5,37 | 5,62 | 5,49 | 5,56 | 5,61 | 4.674 | 35.529.700 |
| 5/3/2025 | 5,36 | 5,50 | +2,80% | 5,36 | 5,53 | 5,46 | 5,48 | 5,50 | 2.538 | 20.042.375 |
| 28/2/2025 | 5,36 | 5,35 | 0,00% | 5,34 | 5,45 | 5,39 | 5,35 | 5,44 | 2.967 | 22.754.821 |
| 27/2/2025 | 5,45 | 5,35 | -1,65% | 5,33 | 5,48 | 5,39 | 5,35 | 5,40 | 2.767 | 20.486.344 |
| 26/2/2025 | 5,35 | 5,44 | +1,87% | 5,31 | 5,46 | 5,37 | 5,41 | 5,44 | 2.645 | 17.185.246 |
| 25/2/2025 | 5,46 | 5,34 | -1,11% | 5,34 | 5,49 | 5,38 | 5,34 | 5,38 | 3.709 | 23.541.191 |
| 24/2/2025 | 5,48 | 5,40 | -0,55% | 5,39 | 5,51 | 5,45 | 5,40 | 5,44 | 3.305 | 21.534.979 |
| 21/2/2025 | 5,45 | 5,43 | +0,74% | 5,42 | 5,58 | 5,48 | 5,43 | 5,45 | 3.187 | 23.666.109 |
| 20/2/2025 | 5,47 | 5,39 | -2,18% | 5,38 | 5,52 | 5,42 | 5,39 | 5,40 | 3.501 | 26.460.204 |
| 19/2/2025 | 5,49 | 5,51 | +0,55% | 5,46 | 5,53 | 5,49 | 5,49 | 5,51 | 2.568 | 17.310.207 |
| 18/2/2025 | 5,49 | 5,48 | -1,08% | 5,45 | 5,55 | 5,51 | 5,48 | 5,50 | 2.811 | 19.151.564 |
| 17/2/2025 | 5,41 | 5,54 | +1,84% | 5,41 | 5,54 | 5,47 | 5,51 | 5,54 | 3.543 | 23.187.962 |
| 14/2/2025 | 5,41 | 5,44 | +0,37% | 5,36 | 5,45 | 5,41 | 5,44 | 5,45 | 3.495 | 20.342.468 |
| 13/2/2025 | 5,41 | 5,42 | 0,00% | 5,37 | 5,43 | 5,39 | 5,40 | 5,42 | 2.256 | 14.288.386 |
| 12/2/2025 | 5,44 | 5,42 | +0,18% | 5,35 | 5,45 | 5,40 | 5,39 | 5,42 | 2.672 | 16.899.984 |
| 11/2/2025 | 5,48 | 5,41 | -0,73% | 5,37 | 5,49 | 5,42 | 5,40 | 5,44 | 3.168 | 20.082.517 |
| 10/2/2025 | 5,44 | 5,45 | +1,30% | 5,37 | 5,48 | 5,43 | 5,42 | 5,45 | 4.158 | 26.256.455 |
| 7/2/2025 | 5,45 | 5,38 | -1,28% | 5,38 | 5,50 | 5,44 | 5,38 | 5,41 | 3.606 | 25.430.295 |
| 6/2/2025 | 5,39 | 5,45 | +2,06% | 5,36 | 5,45 | 5,40 | 5,44 | 5,45 | 3.277 | 25.171.345 |
| 5/2/2025 | 5,33 | 5,34 | +0,75% | 5,26 | 5,43 | 5,33 | 5,34 | 5,42 | 3.294 | 22.113.544 |
| 4/2/2025 | 5,25 | 5,30 | +0,95% | 5,22 | 5,38 | 5,27 | 5,30 | 5,35 | 3.093 | 21.385.510 |
| 3/2/2025 | 5,16 | 5,25 | +2,14% | 5,11 | 5,25 | 5,16 | 5,23 | 5,25 | 5.539 | 38.992.142 |
| 31/1/2025 | 5,21 | 5,14 | -1,34% | 5,13 | 5,30 | 5,21 | 5,14 | 5,16 | 4.630 | 29.784.338 |
| 30/1/2025 | 5,12 | 5,21 | +1,76% | 5,11 | 5,21 | 5,16 | 5,20 | 5,21 | 3.687 | 22.744.931 |
| 29/1/2025 | 5,18 | 5,12 | -0,39% | 5,11 | 5,20 | 5,13 | 5,11 | 5,12 | 4.198 | 22.040.222 |
| 28/1/2025 | 5,14 | 5,14 | -0,58% | 5,10 | 5,21 | 5,13 | 5,14 | 5,16 | 3.229 | 19.861.510 |
| 27/1/2025 | 5,13 | 5,17 | +1,17% | 5,09 | 5,18 | 5,13 | 5,17 | 5,19 | 3.976 | 24.410.802 |
| 24/1/2025 | 5,10 | 5,11 | -1,35% | 5,08 | 5,17 | 5,11 | 5,10 | 5,11 | 3.603 | 20.856.252 |
| 23/1/2025 | 5,14 | 5,18 | +1,37% | 5,08 | 5,19 | 5,12 | 5,11 | 5,18 | 3.572 | 22.553.515 |
| 22/1/2025 | 5,26 | 5,11 | -2,67% | 5,10 | 5,32 | 5,17 | 5,10 | 5,11 | 4.611 | 28.205.031 |
| 21/1/2025 | 5,23 | 5,25 | +0,96% | 5,21 | 5,33 | 5,27 | 5,25 | 5,30 | 3.326 | 18.672.645 |
| 20/1/2025 | 5,18 | 5,20 | +0,19% | 5,14 | 5,28 | 5,22 | 5,20 | 5,22 | 4.493 | 27.336.790 |
| 17/1/2025 | 5,08 | 5,19 | +2,57% | 5,02 | 5,19 | 5,09 | 5,16 | 5,19 | 4.201 | 26.905.468 |
| 16/1/2025 | 5,19 | 5,06 | -2,32% | 5,02 | 5,19 | 5,05 | 5,06 | 5,07 | 5.869 | 38.769.937 |
| 15/1/2025 | 5,11 | 5,18 | +1,57% | 5,08 | 5,18 | 5,12 | 5,18 | 5,19 | 4.684 | 28.238.990 |
| 14/1/2025 | 5,09 | 5,10 | +0,39% | 5,02 | 5,15 | 5,05 | 5,09 | 5,10 | 4.971 | 30.258.318 |
| 13/1/2025 | 5,16 | 5,08 | -2,12% | 5,01 | 5,17 | 5,08 | 5,04 | 5,08 | 7.048 | 45.413.554 |
| 10/1/2025 | 5,21 | 5,19 | -1,89% | 5,09 | 5,29 | 5,14 | 5,17 | 5,19 | 6.206 | 41.786.577 |
| 9/1/2025 | 5,31 | 5,29 | +0,76% | 5,21 | 5,34 | 5,25 | 5,27 | 5,29 | 4.499 | 29.822.443 |
| 8/1/2025 | 5,25 | 5,25 | +0,96% | 5,20 | 5,33 | 5,25 | 5,25 | 5,27 | 5.658 | 38.282.029 |
| 7/1/2025 | 5,22 | 5,20 | 0,00% | 5,19 | 5,27 | 5,23 | 5,20 | 5,25 | 4.193 | 29.556.352 |
| 6/1/2025 | 5,09 | 5,20 | +1,96% | 5,03 | 5,22 | 5,16 | 5,19 | 5,20 | 5.940 | 41.653.037 |
| 3/1/2025 | 5,34 | 5,10 | -4,14% | 5,10 | 5,48 | 5,26 | 5,10 | 5,12 | 6.225 | 45.387.713 |
| 2/1/2025 | 5,45 | 5,32 | -4,49% | 5,31 | 5,48 | 5,37 | 5,32 | 5,39 | 5.900 | 38.792.665 |
| 30/12/2024 | 5,60 | 5,57 | 0,00% | 5,51 | 5,64 | 5,56 | 5,57 | 5,64 | 4.287 | 26.100.039 |
| 27/12/2024 | 5,47 | 5,57 | +2,01% | 5,42 | 5,59 | 5,50 | 5,54 | 5,57 | 4.175 | 23.314.259 |
| 26/12/2024 | 5,48 | 5,46 | +0,55% | 5,36 | 5,50 | 5,44 | 5,44 | 5,46 | 5.665 | 35.388.397 |
| 23/12/2024 | 5,61 | 5,43 | -3,04% | 5,42 | 5,61 | 5,49 | 5,43 | 5,48 | 6.253 | 40.234.914 |
| 20/12/2024 | 5,54 | 5,60 | +2,19% | 5,52 | 5,60 | 5,55 | 5,60 | 5,61 | 3.850 | 27.421.337 |
| 19/12/2024 | 5,54 | 5,48 | 0,00% | 5,44 | 5,58 | 5,52 | 5,48 | 5,53 | 3.190 | 21.423.429 |
| 18/12/2024 | 5,60 | 5,48 | -2,84% | 5,48 | 5,67 | 5,56 | 5,48 | 5,53 | 3.352 | 20.629.846 |
| 17/12/2024 | 5,62 | 5,64 | 0,00% | 5,54 | 5,69 | 5,61 | 5,61 | 5,64 | 3.010 | 19.817.898 |
| 16/12/2024 | 5,63 | 5,64 | -0,18% | 5,59 | 5,70 | 5,64 | 5,59 | 5,64 | 3.803 | 22.539.522 |
| 13/12/2024 | 5,63 | 5,65 | -1,05% | 5,61 | 5,71 | 5,66 | 5,65 | 5,68 | 3.463 | 21.494.587 |
| 12/12/2024 | 5,80 | 5,71 | -1,72% | 5,57 | 5,83 | 5,66 | 5,70 | 5,71 | 3.637 | 24.544.955 |
| 11/12/2024 | 5,96 | 5,81 | -3,65% | 5,75 | 6,03 | 5,88 | 5,79 | 5,81 | 3.433 | 23.451.059 |
| 10/12/2024 | 5,88 | 6,03 | +2,03% | 5,88 | 6,14 | 6,01 | 6,00 | 6,03 | 2.700 | 20.486.022 |
| 9/12/2024 | 6,20 | 5,91 | -4,37% | 5,89 | 6,22 | 6,02 | 5,90 | 5,91 | 4.753 | 33.889.715 |
| 6/12/2024 | 6,40 | 6,18 | -2,83% | 6,16 | 6,41 | 6,26 | 6,18 | 6,24 | 4.145 | 27.445.501 |
| 5/12/2024 | 6,26 | 6,36 | +1,76% | 6,24 | 6,38 | 6,32 | 6,36 | 6,38 | 2.934 | 23.550.212 |
| 4/12/2024 | 6,33 | 6,25 | -0,95% | 6,18 | 6,40 | 6,25 | 6,25 | 6,26 | 2.626 | 20.426.383 |
| 3/12/2024 | 6,26 | 6,31 | +0,64% | 6,15 | 6,39 | 6,27 | 6,31 | 6,35 | 3.073 | 26.948.876 |
| 2/12/2024 | 6,00 | 6,27 | +5,56% | 5,93 | 6,29 | 6,07 | 6,24 | 6,27 | 4.392 | 37.911.358 |
| 29/11/2024 | 5,71 | 5,94 | +4,21% | 5,60 | 6,07 | 5,81 | 5,92 | 5,94 | 3.802 | 27.343.197 |
| 28/11/2024 | 5,61 | 5,70 | +2,33% | 5,53 | 5,79 | 5,63 | 5,69 | 5,70 | 3.486 | 29.356.058 |
| 27/11/2024 | 5,45 | 5,57 | +1,83% | 5,43 | 5,69 | 5,56 | 5,57 | 5,59 | 3.722 | 24.326.756 |
| 26/11/2024 | 5,25 | 5,47 | +4,19% | 5,25 | 5,47 | 5,37 | 5,44 | 5,48 | 3.189 | 20.883.904 |
| 25/11/2024 | 5,25 | 5,25 | -0,19% | 5,22 | 5,27 | 5,24 | 5,25 | 5,27 | 5.515 | 31.904.309 |
| 22/11/2024 | 5,20 | 5,26 | +1,15% | 5,16 | 5,26 | 5,20 | 5,24 | 5,26 | 3.964 | 26.257.034 |
| 21/11/2024 | 5,22 | 5,20 | -0,19% | 5,18 | 5,25 | 5,20 | 5,19 | 5,20 | 5.759 | 33.435.199 |
| 19/11/2024 | 5,24 | 5,21 | +0,58% | 5,18 | 5,27 | 5,21 | 5,20 | 5,21 | 4.150 | 27.352.769 |
| 18/11/2024 | 5,23 | 5,18 | -0,38% | 5,17 | 5,28 | 5,20 | 5,18 | 5,19 | 7.176 | 47.078.819 |
| 14/11/2024 | 5,23 | 5,20 | -0,76% | 5,20 | 5,29 | 5,23 | 5,20 | 5,23 | 5.837 | 38.232.364 |
| 13/11/2024 | 5,35 | 5,24 | -2,06% | 5,23 | 5,41 | 5,31 | 5,23 | 5,24 | 4.184 | 27.811.325 |
| 12/11/2024 | 5,36 | 5,35 | -0,19% | 5,34 | 5,44 | 5,38 | 5,35 | 5,40 | 3.472 | 24.881.625 |
| 11/11/2024 | 5,30 | 5,36 | +0,75% | 5,25 | 5,41 | 5,33 | 5,36 | 5,37 | 4.907 | 33.667.031 |
| 8/11/2024 | 5,30 | 5,32 | +0,95% | 5,21 | 5,33 | 5,26 | 5,28 | 5,32 | 4.810 | 32.203.693 |
| 7/11/2024 | 5,33 | 5,27 | -1,86% | 5,25 | 5,42 | 5,31 | 5,26 | 5,27 | 5.262 | 33.501.194 |
| 6/11/2024 | 5,33 | 5,37 | +0,56% | 5,24 | 5,37 | 5,29 | 5,35 | 5,37 | 4.248 | 29.844.661 |
| 5/11/2024 | 5,40 | 5,34 | 0,00% | 5,25 | 5,42 | 5,30 | 5,34 | 5,35 | 4.801 | 32.369.306 |
| 4/11/2024 | 5,38 | 5,34 | +0,19% | 5,33 | 5,39 | 5,36 | 5,34 | 5,35 | 5.058 | 33.662.391 |
| 1/11/2024 | 5,53 | 5,33 | -3,79% | 5,33 | 5,53 | 5,40 | 5,32 | 5,33 | 6.463 | 48.015.246 |
| 31/10/2024 | 5,50 | 5,54 | +0,91% | 5,48 | 5,54 | 5,50 | 5,52 | 5,54 | 3.424 | 23.072.731 |
| 30/10/2024 | 5,50 | 5,49 | -0,36% | 5,48 | 5,54 | 5,50 | 5,49 | 5,50 | 3.167 | 22.717.810 |
| 29/10/2024 | 5,57 | 5,51 | -0,54% | 5,45 | 5,57 | 5,50 | 5,48 | 5,51 | 3.933 | 26.703.559 |
| 28/10/2024 | 5,58 | 5,54 | 0,00% | 5,50 | 5,58 | 5,52 | 5,53 | 5,54 | 3.982 | 23.412.981 |
| 25/10/2024 | 5,55 | 5,54 | +0,18% | 5,51 | 5,58 | 5,53 | 5,54 | 5,55 | 3.480 | 21.898.836 |
| 24/10/2024 | 5,53 | 5,53 | +0,18% | 5,47 | 5,54 | 5,50 | 5,52 | 5,54 | 3.278 | 26.469.882 |
| 23/10/2024 | 5,58 | 5,52 | -0,90% | 5,51 | 5,60 | 5,53 | 5,51 | 5,52 | 3.369 | 23.338.623 |
| 22/10/2024 | 5,59 | 5,57 | -0,36% | 5,53 | 5,62 | 5,57 | 5,57 | 5,60 | 3.029 | 22.070.572 |
| 21/10/2024 | 5,63 | 5,59 | -0,71% | 5,57 | 5,65 | 5,60 | 5,59 | 5,60 | 4.571 | 27.367.046 |