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 TodosTempo 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.
SAPR4F - SANEPAR - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 7,21 | 7,08 | -2,07% | 7,06 | 7,25 | 7,14 | 7,08 | 7,09 | 3.927 | 36.243.131 |
| 17/7/2026 | 7,22 | 7,23 | +0,42% | 7,14 | 7,26 | 7,18 | 7,21 | 7,23 | 2.731 | 25.418.239 |
| 16/7/2026 | 7,31 | 7,20 | -0,69% | 7,13 | 7,33 | 7,21 | 7,20 | 7,21 | 3.254 | 32.345.669 |
| 15/7/2026 | 7,27 | 7,25 | 0,00% | 7,18 | 7,29 | 7,24 | 7,23 | 7,25 | 2.900 | 25.486.685 |
| 14/7/2026 | 7,28 | 7,25 | +0,69% | 7,23 | 7,32 | 7,25 | 7,24 | 7,25 | 2.974 | 26.495.425 |
| 13/7/2026 | 7,30 | 7,20 | -2,17% | 7,16 | 7,36 | 7,24 | 7,19 | 7,20 | 3.699 | 33.333.527 |
| 10/7/2026 | 7,23 | 7,36 | +2,65% | 7,17 | 7,36 | 7,28 | 7,34 | 7,36 | 2.407 | 22.379.346 |
| 9/7/2026 | 7,03 | 7,17 | +1,99% | 6,99 | 7,20 | 7,09 | 7,17 | 7,20 | 2.349 | 22.894.629 |
| 8/7/2026 | 7,03 | 7,03 | +0,29% | 6,96 | 7,05 | 7,00 | 7,03 | 7,04 | 3.939 | 37.990.233 |
| 7/7/2026 | 7,09 | 7,01 | -0,28% | 6,96 | 7,12 | 7,02 | 7,00 | 7,01 | 5.665 | 57.017.516 |
| 6/7/2026 | 7,20 | 7,03 | -2,36% | 7,00 | 7,21 | 7,07 | 7,02 | 7,03 | 6.723 | 62.304.202 |
| 3/7/2026 | 7,35 | 7,20 | -0,96% | 7,20 | 7,40 | 7,25 | 7,20 | 7,22 | 3.290 | 32.091.232 |
| 2/7/2026 | 7,31 | 7,27 | +0,14% | 7,24 | 7,36 | 7,28 | 7,26 | 7,27 | 2.533 | 25.721.522 |
| 1/7/2026 | 7,17 | 7,26 | +1,26% | 7,05 | 7,35 | 7,22 | 7,25 | 7,26 | 3.995 | 39.165.766 |
| 30/6/2026 | 7,23 | 7,17 | -0,83% | 7,00 | 7,28 | 7,17 | 7,17 | 7,18 | 5.848 | 66.211.030 |
| 29/6/2026 | 7,32 | 7,23 | -1,23% | 7,16 | 7,32 | 7,23 | 7,22 | 7,23 | 3.602 | 31.913.520 |
| 26/6/2026 | 7,27 | 7,32 | +1,67% | 7,13 | 7,32 | 7,20 | 7,30 | 7,32 | 6.919 | 56.795.905 |
| 25/6/2026 | 7,18 | 7,20 | +0,14% | 7,07 | 7,29 | 7,20 | 7,19 | 7,20 | 2.852 | 31.989.181 |
| 24/6/2026 | 7,40 | 7,19 | -3,10% | 7,14 | 7,43 | 7,19 | 7,18 | 7,19 | 4.028 | 43.504.545 |
| 23/6/2026 | 7,30 | 7,42 | +2,34% | 7,25 | 7,48 | 7,39 | 7,41 | 7,42 | 2.043 | 20.172.306 |
| 22/6/2026 | 7,24 | 7,25 | 0,00% | 7,12 | 7,34 | 7,22 | 7,25 | 7,31 | 3.566 | 31.771.970 |
| 19/6/2026 | 7,23 | 7,25 | +0,14% | 7,18 | 7,28 | 7,24 | 7,24 | 7,25 | 2.079 | 19.007.153 |
| 18/6/2026 | 7,24 | 7,24 | +0,28% | 7,18 | 7,28 | 7,22 | 7,21 | 7,24 | 2.407 | 22.290.281 |
| 17/6/2026 | 7,29 | 7,22 | -0,96% | 7,18 | 7,36 | 7,28 | 7,21 | 7,22 | 2.627 | 25.081.564 |
| 16/6/2026 | 7,38 | 7,29 | -0,82% | 7,26 | 7,40 | 7,34 | 7,29 | 7,30 | 2.726 | 25.418.446 |
| 15/6/2026 | 7,50 | 7,35 | -1,61% | 7,31 | 7,56 | 7,39 | 7,35 | 7,37 | 4.481 | 37.986.081 |
| 12/6/2026 | 7,34 | 7,47 | +1,77% | 7,26 | 7,47 | 7,36 | 7,47 | 7,48 | 2.321 | 21.549.047 |
| 11/6/2026 | 7,21 | 7,34 | +1,80% | 7,16 | 7,34 | 7,22 | 7,34 | 7,35 | 2.874 | 25.864.434 |
| 10/6/2026 | 7,21 | 7,21 | +0,14% | 7,10 | 7,24 | 7,16 | 7,16 | 7,21 | 3.150 | 28.579.571 |
| 9/6/2026 | 7,21 | 7,20 | +0,14% | 7,15 | 7,28 | 7,20 | 7,20 | 7,23 | 3.151 | 31.544.029 |
| 8/6/2026 | 7,18 | 7,19 | +0,14% | 7,14 | 7,25 | 7,19 | 7,19 | 7,25 | 4.274 | 38.247.245 |
| 5/6/2026 | 7,35 | 7,18 | -1,78% | 7,06 | 7,42 | 7,17 | 7,18 | 7,19 | 5.868 | 60.074.709 |
| 3/6/2026 | 7,20 | 7,31 | +1,25% | 7,18 | 7,35 | 7,25 | 7,28 | 7,31 | 2.972 | 29.647.154 |
| 2/6/2026 | 7,28 | 7,22 | 0,00% | 7,18 | 7,30 | 7,23 | 7,22 | 7,24 | 3.175 | 31.048.352 |
| 1/6/2026 | 7,48 | 7,22 | -2,56% | 7,18 | 7,48 | 7,25 | 7,21 | 7,22 | 6.225 | 61.292.689 |
| 29/5/2026 | 7,50 | 7,41 | -1,07% | 7,31 | 7,53 | 7,39 | 7,40 | 7,41 | 3.767 | 36.101.096 |
| 28/5/2026 | 7,38 | 7,49 | +1,49% | 7,36 | 7,63 | 7,52 | 7,49 | 7,57 | 2.310 | 22.934.343 |
| 27/5/2026 | 7,34 | 7,38 | +0,96% | 7,31 | 7,46 | 7,36 | 7,36 | 7,38 | 2.826 | 26.267.708 |
| 26/5/2026 | 7,40 | 7,31 | -1,35% | 7,26 | 7,41 | 7,30 | 7,31 | 7,33 | 3.369 | 29.410.752 |
| 25/5/2026 | 7,34 | 7,41 | +1,37% | 7,31 | 7,43 | 7,36 | 7,41 | 7,42 | 3.120 | 27.984.942 |
| 22/5/2026 | 7,35 | 7,31 | -0,41% | 7,22 | 7,44 | 7,29 | 7,30 | 7,31 | 3.005 | 28.062.341 |
| 21/5/2026 | 7,45 | 7,34 | -0,94% | 7,21 | 7,48 | 7,31 | 7,33 | 7,34 | 3.151 | 29.342.072 |
| 20/5/2026 | 7,28 | 7,41 | +2,92% | 7,22 | 7,45 | 7,34 | 7,40 | 7,41 | 3.439 | 31.587.669 |
| 19/5/2026 | 7,31 | 7,20 | -2,04% | 7,14 | 7,34 | 7,21 | 7,19 | 7,20 | 4.682 | 46.268.771 |
| 18/5/2026 | 7,41 | 7,35 | -1,21% | 7,23 | 7,53 | 7,38 | 7,31 | 7,35 | 4.942 | 51.372.421 |
| 15/5/2026 | 7,78 | 7,44 | -5,46% | 7,12 | 7,78 | 7,32 | 7,40 | 7,44 | 9.780 | 111.209.607 |
| 14/5/2026 | 7,84 | 7,87 | +1,29% | 7,80 | 7,92 | 7,86 | 7,86 | 7,87 | 2.611 | 27.897.878 |
| 13/5/2026 | 8,00 | 7,77 | -3,60% | 7,76 | 8,04 | 7,87 | 7,77 | 7,83 | 4.007 | 42.523.049 |
| 12/5/2026 | 8,08 | 8,06 | -0,49% | 7,96 | 8,10 | 8,02 | 8,01 | 8,06 | 2.645 | 26.174.449 |
| 11/5/2026 | 8,20 | 8,10 | -1,46% | 8,05 | 8,27 | 8,14 | 8,10 | 8,11 | 3.260 | 31.676.413 |
| 8/5/2026 | 8,23 | 8,22 | +0,98% | 8,18 | 8,34 | 8,26 | 8,20 | 8,22 | 2.327 | 23.479.740 |
| 7/5/2026 | 8,41 | 8,14 | -2,75% | 8,13 | 8,47 | 8,22 | 8,14 | 8,16 | 2.707 | 28.511.646 |
| 6/5/2026 | 8,13 | 8,37 | +2,83% | 8,13 | 8,41 | 8,29 | 8,35 | 8,37 | 2.256 | 25.596.432 |
| 5/5/2026 | 8,04 | 8,14 | +2,26% | 7,90 | 8,15 | 8,03 | 8,14 | 8,15 | 2.663 | 28.689.678 |
| 4/5/2026 | 7,96 | 7,96 | +0,38% | 7,88 | 8,03 | 7,93 | 7,96 | 7,98 | 3.931 | 41.231.454 |
| 30/4/2026 | 7,90 | 7,93 | +1,41% | 7,82 | 8,00 | 7,91 | 7,93 | 7,94 | 3.399 | 36.370.548 |
| 29/4/2026 | 7,92 | 7,82 | -1,01% | 7,74 | 7,93 | 7,81 | 7,81 | 7,82 | 4.002 | 42.841.177 |
| 28/4/2026 | 8,03 | 7,90 | -1,86% | 7,83 | 8,04 | 7,89 | 7,88 | 7,90 | 4.509 | 50.639.574 |
| 27/4/2026 | 8,44 | 8,05 | -4,17% | 8,01 | 8,50 | 8,16 | 8,05 | 8,08 | 3.644 | 37.743.077 |
| 24/4/2026 | 8,24 | 8,40 | +1,82% | 8,20 | 8,60 | 8,44 | 8,39 | 8,40 | 2.586 | 31.186.342 |
| 23/4/2026 | 8,19 | 8,25 | +0,73% | 8,00 | 8,33 | 8,20 | 8,24 | 8,25 | 2.918 | 43.998.811 |
| 22/4/2026 | 8,15 | 8,19 | +0,37% | 8,07 | 8,22 | 8,17 | 8,18 | 8,19 | 2.723 | 30.598.536 |
| 20/4/2026 | 7,93 | 8,16 | +3,55% | 7,84 | 8,19 | 8,03 | 8,15 | 8,16 | 3.576 | 47.073.103 |
| 17/4/2026 | 8,02 | 7,88 | -1,25% | 7,82 | 8,05 | 7,90 | 7,86 | 7,88 | 4.718 | 52.118.520 |
| 16/4/2026 | 8,10 | 7,98 | -0,37% | 7,91 | 8,10 | 7,98 | 7,98 | 8,00 | 3.902 | 43.968.816 |
| 15/4/2026 | 8,20 | 8,01 | -2,20% | 7,99 | 8,22 | 8,06 | 8,00 | 8,01 | 4.940 | 54.293.818 |
| 14/4/2026 | 8,19 | 8,19 | +0,49% | 8,02 | 8,31 | 8,21 | 8,19 | 8,20 | 3.072 | 43.688.659 |
| 13/4/2026 | 8,73 | 8,15 | -6,75% | 8,07 | 8,73 | 8,23 | 8,15 | 8,16 | 6.402 | 83.032.641 |
| 10/4/2026 | 8,77 | 8,74 | -0,11% | 8,69 | 9,00 | 8,76 | 8,74 | 8,77 | 2.188 | 26.060.454 |
| 9/4/2026 | 8,65 | 8,75 | +0,46% | 8,64 | 8,82 | 8,74 | 8,73 | 8,75 | 2.246 | 24.109.578 |
| 8/4/2026 | 8,89 | 8,71 | -0,91% | 8,66 | 9,04 | 8,80 | 8,70 | 8,71 | 2.781 | 34.273.989 |
| 7/4/2026 | 8,69 | 8,79 | +0,46% | 8,65 | 8,85 | 8,74 | 8,79 | 8,80 | 2.295 | 27.139.535 |
| 6/4/2026 | 8,70 | 8,75 | -0,23% | 8,62 | 8,79 | 8,72 | 8,74 | 8,75 | 3.059 | 36.547.565 |
| 2/4/2026 | 8,61 | 8,77 | +1,27% | 8,52 | 8,82 | 8,70 | 8,76 | 8,78 | 2.113 | 26.446.326 |
| 1/4/2026 | 8,51 | 8,66 | +1,88% | 8,46 | 8,71 | 8,61 | 8,66 | 8,70 | 2.473 | 30.011.499 |
| 31/3/2026 | 8,34 | 8,50 | +2,41% | 8,25 | 8,50 | 8,38 | 8,48 | 8,50 | 2.187 | 24.601.311 |
| 30/3/2026 | 8,21 | 8,30 | +1,59% | 8,21 | 8,34 | 8,27 | 8,28 | 8,30 | 2.233 | 24.669.963 |
| 27/3/2026 | 8,20 | 8,17 | -0,12% | 8,14 | 8,32 | 8,22 | 8,17 | 8,18 | 1.871 | 19.774.584 |
| 26/3/2026 | 8,29 | 8,18 | -0,61% | 8,14 | 8,31 | 8,22 | 8,18 | 8,19 | 1.989 | 23.589.090 |
| 25/3/2026 | 8,09 | 8,23 | +1,98% | 8,04 | 8,33 | 8,19 | 8,23 | 8,29 | 2.256 | 26.472.428 |
| 24/3/2026 | 8,57 | 8,07 | -5,17% | 7,87 | 8,57 | 8,03 | 8,07 | 8,09 | 3.702 | 50.888.258 |
| 23/3/2026 | 8,16 | 8,51 | +5,19% | 8,16 | 8,64 | 8,46 | 8,51 | 8,53 | 2.387 | 30.091.816 |
| 20/3/2026 | 8,11 | 8,09 | 0,00% | 8,03 | 8,19 | 8,11 | 8,09 | 8,11 | 2.184 | 24.886.922 |
| 19/3/2026 | 7,94 | 8,09 | +0,87% | 7,76 | 8,11 | 7,95 | 8,07 | 8,09 | 2.169 | 24.950.039 |
| 18/3/2026 | 8,00 | 8,02 | +0,25% | 7,86 | 8,07 | 7,99 | 8,01 | 8,02 | 2.082 | 22.787.204 |
| 17/3/2026 | 7,95 | 8,00 | +1,14% | 7,88 | 8,04 | 7,95 | 7,99 | 8,00 | 2.382 | 30.022.414 |
| 16/3/2026 | 7,80 | 7,91 | +2,46% | 7,78 | 7,96 | 7,86 | 7,90 | 7,91 | 3.272 | 35.484.059 |
| 13/3/2026 | 7,77 | 7,72 | -0,13% | 7,68 | 7,86 | 7,74 | 7,71 | 7,72 | 4.232 | 45.525.370 |
| 12/3/2026 | 7,98 | 7,73 | -2,77% | 7,70 | 7,98 | 7,78 | 7,73 | 7,75 | 4.465 | 51.484.574 |
| 11/3/2026 | 8,06 | 7,95 | -1,36% | 7,91 | 8,14 | 8,01 | 7,94 | 7,97 | 3.086 | 33.812.278 |
| 10/3/2026 | 8,03 | 8,06 | +1,00% | 7,88 | 8,15 | 8,01 | 8,05 | 8,06 | 3.190 | 37.582.507 |
| 9/3/2026 | 7,85 | 7,98 | +1,53% | 7,71 | 7,99 | 7,79 | 7,97 | 7,98 | 5.087 | 57.251.129 |
| 6/3/2026 | 7,99 | 7,86 | -1,75% | 7,80 | 8,00 | 7,87 | 7,83 | 7,86 | 5.532 | 61.786.586 |
| 5/3/2026 | 8,19 | 8,00 | -2,32% | 7,96 | 8,20 | 8,05 | 7,99 | 8,00 | 4.646 | 53.951.802 |
| 4/3/2026 | 8,26 | 8,19 | +0,12% | 8,09 | 8,28 | 8,18 | 8,18 | 8,19 | 3.721 | 42.530.970 |
| 3/3/2026 | 8,58 | 8,18 | -4,88% | 8,06 | 8,58 | 8,21 | 8,17 | 8,18 | 5.886 | 72.658.758 |
| 2/3/2026 | 8,61 | 8,60 | +0,12% | 8,32 | 8,65 | 8,50 | 8,59 | 8,60 | 5.083 | 57.706.491 |
| 27/2/2026 | 8,79 | 8,59 | -2,28% | 8,46 | 8,81 | 8,58 | 8,58 | 8,59 | 4.708 | 52.398.601 |
| 26/2/2026 | 8,92 | 8,79 | -1,68% | 8,61 | 9,03 | 8,78 | 8,78 | 8,79 | 3.261 | 37.231.284 |
| 25/2/2026 | 8,90 | 8,94 | +0,56% | 8,83 | 9,13 | 8,95 | 8,94 | 8,98 | 2.551 | 26.267.814 |
| 24/2/2026 | 9,03 | 8,89 | -0,56% | 8,87 | 9,07 | 8,96 | 8,88 | 8,94 | 2.425 | 28.532.953 |
| 23/2/2026 | 8,92 | 8,94 | +0,56% | 8,84 | 9,03 | 8,92 | 8,94 | 8,98 | 3.039 | 32.329.832 |
| 20/2/2026 | 8,86 | 8,89 | +0,91% | 8,68 | 8,98 | 8,77 | 8,89 | 8,99 | 3.101 | 34.508.251 |
| 19/2/2026 | 8,69 | 8,81 | +0,92% | 8,68 | 8,85 | 8,73 | 8,81 | 8,85 | 2.430 | 28.241.208 |
| 18/2/2026 | 8,73 | 8,73 | +0,34% | 8,65 | 8,80 | 8,71 | 8,72 | 8,73 | 3.137 | 30.905.978 |
| 13/2/2026 | 8,82 | 8,70 | -3,33% | 8,52 | 8,83 | 8,64 | 8,68 | 8,70 | 3.491 | 36.230.732 |
| 11/2/2026 | 8,85 | 9,00 | +1,24% | 8,81 | 9,09 | 8,98 | 9,00 | 9,02 | 2.297 | 29.412.514 |
| 10/2/2026 | 8,78 | 8,89 | +1,60% | 8,72 | 8,89 | 8,78 | 8,84 | 8,89 | 2.307 | 26.180.181 |
| 9/2/2026 | 8,69 | 8,75 | 0,00% | 8,64 | 8,83 | 8,72 | 8,75 | 8,80 | 3.264 | 37.429.752 |
| 6/2/2026 | 8,81 | 8,75 | -0,91% | 8,61 | 8,88 | 8,70 | 8,71 | 8,75 | 3.407 | 36.536.873 |
| 5/2/2026 | 8,84 | 8,83 | +0,80% | 8,78 | 8,92 | 8,84 | 8,83 | 8,84 | 2.510 | 31.479.238 |
| 4/2/2026 | 8,93 | 8,76 | -1,57% | 8,68 | 8,94 | 8,81 | 8,76 | 8,79 | 2.943 | 36.806.220 |
| 3/2/2026 | 8,67 | 8,90 | +3,49% | 8,66 | 8,93 | 8,85 | 8,85 | 8,90 | 2.712 | 35.435.805 |
| 2/2/2026 | 8,80 | 8,60 | -1,49% | 8,55 | 8,87 | 8,64 | 8,60 | 8,68 | 5.183 | 62.692.110 |
| 30/1/2026 | 8,99 | 8,73 | -1,91% | 8,71 | 8,99 | 8,84 | 8,73 | 8,78 | 4.059 | 55.312.901 |
| 29/1/2026 | 9,11 | 8,90 | -1,22% | 8,78 | 9,13 | 8,92 | 8,89 | 8,90 | 3.500 | 54.334.511 |
| 28/1/2026 | 9,04 | 9,01 | -0,99% | 8,93 | 9,23 | 9,05 | 9,01 | 9,02 | 2.878 | 36.038.477 |
| 27/1/2026 | 8,95 | 9,10 | +1,45% | 8,92 | 9,20 | 9,09 | 9,06 | 9,10 | 2.577 | 37.433.898 |
| 26/1/2026 | 8,87 | 8,97 | -0,22% | 8,77 | 8,97 | 8,88 | 8,92 | 8,97 | 3.205 | 40.228.890 |
| 23/1/2026 | 8,76 | 8,99 | +3,45% | 8,56 | 8,99 | 8,75 | 8,85 | 8,99 | 2.741 | 35.224.709 |
| 22/1/2026 | 8,49 | 8,69 | +2,96% | 8,43 | 8,76 | 8,63 | 8,65 | 8,69 | 2.428 | 32.052.386 |
| 21/1/2026 | 8,31 | 8,44 | +1,56% | 8,31 | 8,54 | 8,47 | 8,44 | 8,46 | 2.234 | 30.226.529 |