Companhia de Saneamento do Parana Sanepar (SAPR3)

SAPR3
🏛️ Brasilien →
8.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 3.80 3.82 3.77 3.80 0.6M
2021-12-29 3.82 3.82 3.76 3.79 0.3M
2021-12-28 3.80 3.83 3.79 3.82 0.5M
2021-12-27 3.75 3.78 3.72 3.78 0.6M
2021-12-23 3.74 3.76 3.72 3.74 0.3M
2021-12-22 3.74 3.77 3.71 3.74 0.3M
2021-12-21 3.78 3.78 3.70 3.74 0.3M
2021-12-20 3.77 3.78 3.74 3.74 0.6M
2021-12-17 3.78 3.82 3.75 3.79 0.6M
2021-12-16 3.79 3.80 3.76 3.78 0.4M
2021-12-15 3.79 3.80 3.73 3.78 0.7M
2021-12-14 3.82 3.83 3.74 3.79 0.4M
2021-12-13 3.82 3.85 3.76 3.80 0.5M
2021-12-10 3.85 3.86 3.80 3.80 0.4M
2021-12-09 3.89 3.92 3.81 3.82 0.3M
2021-12-08 3.85 3.91 3.83 3.89 0.4M
2021-12-07 3.93 3.95 3.85 3.85 0.3M
2021-12-06 3.86 3.94 3.86 3.90 0.7M
2021-12-03 3.87 3.92 3.83 3.85 0.4M
2021-12-02 3.72 3.88 3.71 3.87 0.6M
2021-12-01 3.69 3.77 3.67 3.69 0.6M
2021-11-30 3.71 3.74 3.68 3.69 0.4M
2021-11-29 3.76 3.78 3.70 3.72 0.3M
2021-11-26 3.74 3.75 3.67 3.75 0.7M
2021-11-25 3.72 3.79 3.70 3.76 0.3M
2021-11-24 3.74 3.82 3.63 3.72 0.8M
2021-11-23 3.66 3.72 3.64 3.69 0.4M
2021-11-22 3.76 3.77 3.65 3.65 0.5M
2021-11-19 3.74 3.80 3.72 3.76 0.3M
2021-11-18 3.71 3.80 3.70 3.73 0.4M
2021-11-17 3.81 3.83 3.69 3.71 0.4M
2021-11-16 3.89 3.91 3.77 3.81 0.7M
2021-11-12 3.93 4.01 3.85 3.86 0.9M
2021-11-11 3.82 3.93 3.81 3.92 0.6M
2021-11-10 3.74 3.84 3.73 3.84 0.3M
2021-11-09 3.71 3.77 3.71 3.74 0.4M
2021-11-08 3.74 3.79 3.71 3.71 0.3M
2021-11-05 3.73 3.78 3.72 3.74 0.3M
2021-11-04 3.82 3.83 3.69 3.70 0.5M
2021-11-03 3.67 3.84 3.66 3.81 0.7M
2021-11-01 3.63 3.70 3.59 3.67 0.5M
2021-10-29 3.72 3.77 3.58 3.58 0.7M
2021-10-28 3.80 3.80 3.71 3.71 0.4M
2021-10-27 3.70 3.83 3.67 3.73 0.7M
2021-10-26 3.76 3.76 3.67 3.70 0.6M
2021-10-25 3.81 3.83 3.72 3.76 1.0M
2021-10-22 3.90 3.90 3.68 3.80 2.1M
2021-10-21 3.86 4.03 3.74 4.03 3.1M
2021-10-20 3.90 3.95 3.85 3.87 0.4M
2021-10-19 3.96 3.98 3.86 3.92 0.5M
2021-10-18 3.92 3.99 3.88 3.96 0.8M
2021-10-15 3.89 3.94 3.89 3.92 0.3M
2021-10-14 3.84 3.93 3.84 3.90 0.5M
2021-10-13 3.76 3.88 3.73 3.84 0.8M
2021-10-11 3.77 3.81 3.71 3.76 0.7M
2021-10-08 3.67 3.77 3.67 3.74 0.3M
2021-10-07 3.69 3.74 3.66 3.66 0.5M
2021-10-06 3.69 3.69 3.61 3.66 0.6M
2021-10-05 3.71 3.73 3.66 3.69 0.4M
2021-10-04 3.78 3.81 3.67 3.70 0.7M
2021-10-01 3.81 3.81 3.73 3.76 0.6M
2021-09-30 3.90 3.94 3.79 3.79 0.5M
2021-09-29 3.85 3.92 3.84 3.88 0.4M
2021-09-28 3.85 3.91 3.82 3.82 0.7M
2021-09-27 3.86 3.93 3.83 3.86 0.7M
2021-09-24 3.75 3.84 3.72 3.84 0.5M
2021-09-23 3.77 3.82 3.75 3.76 0.3M
2021-09-22 3.74 3.81 3.71 3.78 0.5M
2021-09-21 3.65 3.74 3.64 3.71 0.7M
2021-09-20 3.66 3.66 3.58 3.65 0.9M
2021-09-17 3.70 3.74 3.59 3.74 1.3M
2021-09-16 3.75 3.75 3.68 3.69 0.6M
2021-09-15 3.74 3.89 3.65 3.75 0.6M
2021-09-14 3.75 3.79 3.72 3.74 0.6M
2021-09-13 3.68 3.90 3.62 3.75 0.7M
2021-09-10 3.65 3.68 3.60 3.60 0.6M
2021-09-09 3.53 3.61 3.50 3.59 1.0M
2021-09-08 3.69 3.69 3.52 3.52 1.2M
2021-09-06 3.70 3.71 3.67 3.69 0.4M
2021-09-03 3.71 3.72 3.67 3.68 0.4M
2021-09-02 3.76 3.76 3.68 3.68 0.4M
2021-09-01 3.73 3.75 3.71 3.74 0.4M
2021-08-31 3.72 3.73 3.68 3.72 0.5M
2021-08-30 3.78 3.78 3.70 3.71 0.7M
2021-08-27 3.82 3.84 3.77 3.77 0.5M
2021-08-26 3.80 3.83 3.77 3.82 0.5M
2021-08-25 3.84 3.84 3.77 3.78 0.8M
2021-08-24 3.88 3.88 3.80 3.82 0.6M
2021-08-23 3.89 3.94 3.81 3.81 0.7M
2021-08-20 3.77 3.95 3.72 3.89 1.4M
2021-08-19 3.65 3.75 3.63 3.75 0.8M
2021-08-18 3.70 3.72 3.63 3.66 0.6M
2021-08-17 3.71 3.75 3.66 3.66 0.9M
2021-08-16 3.85 3.85 3.72 3.76 0.7M
2021-08-13 3.73 3.78 3.70 3.78 1.1M
2021-08-12 3.75 3.75 3.70 3.70 0.6M
2021-08-11 3.76 3.76 3.71 3.73 0.6M
2021-08-10 3.75 3.76 3.71 3.75 0.5M
2021-08-09 3.73 3.78 3.71 3.72 0.8M
2021-08-06 3.75 3.75 3.69 3.72 0.8M
2021-08-05 3.80 3.82 3.73 3.73 0.8M
2021-08-04 3.82 3.86 3.78 3.79 1.0M
2021-08-03 3.83 3.84 3.76 3.82 1.0M
2021-08-02 3.89 3.90 3.83 3.83 1.4M
2021-07-30 3.90 3.91 3.84 3.87 0.9M
2021-07-29 3.93 3.93 3.88 3.89 0.6M
2021-07-28 3.91 3.94 3.89 3.91 0.6M
2021-07-27 3.90 3.93 3.89 3.91 0.7M
2021-07-26 3.94 3.94 3.90 3.92 0.7M
2021-07-23 3.97 3.97 3.91 3.92 1.0M
2021-07-22 3.94 3.98 3.92 3.96 0.6M
2021-07-21 4.00 4.00 3.92 3.93 1.2M
2021-07-20 4.02 4.04 3.97 4.00 0.6M
2021-07-19 4.06 4.06 3.99 4.00 0.9M
2021-07-16 4.01 4.07 4.01 4.05 0.6M
2021-07-15 4.08 4.09 4.01 4.01 0.8M
2021-07-14 4.08 4.12 4.06 4.09 0.9M
2021-07-13 4.06 4.08 4.03 4.06 0.9M
2021-07-12 3.98 4.07 3.95 4.06 0.9M
2021-07-08 3.98 4.01 3.95 3.97 1.2M
2021-07-07 4.00 4.05 3.94 4.03 1.2M
2021-07-06 4.03 4.03 3.98 3.98 1.1M
2021-07-05 4.05 4.06 4.02 4.02 0.4M
2021-07-02 4.03 4.06 4.00 4.05 0.7M
2021-07-01 4.06 4.07 4.00 4.01 1.3M
2021-06-30 4.07 4.11 4.04 4.07 1.2M
2021-06-29 4.15 4.15 4.05 4.06 1.0M
2021-06-28 4.18 4.20 4.11 4.12 0.8M
2021-06-25 4.21 4.23 4.12 4.15 0.8M
2021-06-24 4.15 4.22 4.14 4.17 1.4M
2021-06-23 4.13 4.17 4.13 4.14 0.6M
2021-06-22 4.15 4.16 4.09 4.14 0.5M
2021-06-21 4.09 4.15 4.05 4.15 1.7M
2021-06-18 4.16 4.20 4.01 4.01 2.0M
2021-06-17 4.16 4.22 4.14 4.14 0.8M
2021-06-16 4.26 4.27 4.15 4.17 0.8M
2021-06-15 4.23 4.24 4.12 4.23 1.0M
2021-06-14 4.07 4.18 4.05 4.18 1.3M
2021-06-11 4.05 4.08 4.03 4.05 1.0M
2021-06-10 4.07 4.07 4.04 4.05 0.8M
2021-06-09 4.08 4.08 4.04 4.05 0.7M
2021-06-08 4.08 4.12 4.05 4.05 0.8M
2021-06-07 4.05 4.09 4.04 4.08 1.1M
2021-06-04 4.08 4.08 4.04 4.06 0.9M
2021-06-02 4.05 4.08 4.01 4.08 1.1M
2021-06-01 4.05 4.08 4.01 4.05 1.0M
2021-05-31 4.07 4.08 3.98 4.01 0.8M
2021-05-28 4.13 4.13 4.02 4.06 1.2M
2021-05-27 4.11 4.14 4.08 4.11 0.7M
2021-05-26 4.13 4.16 4.11 4.11 0.6M
2021-05-25 4.12 4.15 4.11 4.13 0.9M
2021-05-24 4.09 4.13 4.07 4.11 0.7M
2021-05-21 4.13 4.13 4.07 4.08 0.6M
2021-05-20 4.12 4.13 4.08 4.10 0.4M
2021-05-19 4.10 4.15 4.06 4.09 0.8M
2021-05-18 4.14 4.14 4.08 4.09 0.6M
2021-05-17 4.12 4.16 4.09 4.11 0.5M
2021-05-14 4.01 4.11 4.00 4.10 0.9M
2021-05-13 4.00 4.04 3.89 4.00 1.1M
2021-05-12 4.09 4.11 3.96 3.96 1.9M
2021-05-11 4.14 4.15 4.08 4.10 0.3M
2021-05-10 4.18 4.18 4.07 4.11 0.6M
2021-05-07 4.10 4.17 4.06 4.16 0.3M
2021-05-06 4.10 4.12 4.07 4.07 0.3M
2021-05-05 4.15 4.15 4.04 4.09 0.6M
2021-05-04 4.24 4.24 4.11 4.11 0.5M
2021-05-03 4.26 4.29 4.18 4.18 0.8M
2021-04-30 4.26 4.28 4.22 4.25 0.6M
2021-04-29 4.23 4.28 4.20 4.24 0.7M
2021-04-28 4.23 4.26 4.16 4.23 0.5M
2021-04-27 4.29 4.31 4.18 4.18 1.0M
2021-04-26 4.33 4.34 4.29 4.29 0.4M
2021-04-23 4.30 4.35 4.27 4.33 0.7M
2021-04-22 4.46 4.46 4.30 4.30 1.0M
2021-04-20 4.24 4.49 4.22 4.49 0.9M
2021-04-19 4.30 4.32 4.23 4.24 0.8M
2021-04-16 4.16 4.32 4.16 4.29 1.2M
2021-04-15 4.26 4.30 4.18 4.18 1.0M
2021-04-14 4.27 4.27 4.20 4.20 0.5M
2021-04-13 4.29 4.29 4.23 4.27 0.4M
2021-04-12 4.30 4.31 4.23 4.25 0.4M
2021-04-09 4.29 4.31 4.23 4.27 0.3M
2021-04-08 4.32 4.33 4.22 4.25 0.6M
2021-04-07 4.39 4.40 4.29 4.31 0.6M
2021-04-06 4.40 4.41 4.35 4.39 0.3M
2021-04-05 4.45 4.48 4.38 4.40 0.4M
2021-04-01 4.44 4.47 4.38 4.45 0.4M
2021-03-31 4.50 4.53 4.38 4.44 0.7M
2021-03-30 4.45 4.50 4.41 4.49 0.3M
2021-03-29 4.48 4.48 4.38 4.45 0.5M
2021-03-26 4.46 4.49 4.39 4.46 0.4M
2021-03-25 4.35 4.51 4.27 4.46 0.7M
2021-03-24 4.39 4.46 4.36 4.36 0.4M
2021-03-23 4.38 4.47 4.36 4.39 0.6M
2021-03-22 4.48 4.50 4.36 4.42 0.7M
2021-03-19 4.38 4.55 4.34 4.48 0.7M
2021-03-18 4.36 4.45 4.32 4.35 0.7M
2021-03-17 4.30 4.35 4.17 4.35 0.5M
2021-03-16 4.27 4.30 4.15 4.25 0.7M
2021-03-15 4.31 4.33 4.24 4.24 0.6M
2021-03-12 4.25 4.27 4.16 4.24 0.5M
2021-03-11 4.15 4.25 4.10 4.23 0.8M
2021-03-10 4.00 4.14 3.94 4.14 0.4M
2021-03-09 4.04 4.08 3.95 3.96 0.6M
2021-03-08 4.10 4.14 4.02 4.04 0.5M
2021-03-05 4.17 4.20 4.07 4.11 0.8M
2021-03-04 4.05 4.21 4.05 4.13 0.6M
2021-03-03 4.00 4.09 3.88 4.05 1.2M
2021-03-02 4.00 4.03 3.81 3.98 1.8M
2021-03-01 4.09 4.11 3.94 3.94 0.8M
2021-02-26 4.13 4.17 3.99 4.05 1.4M
2021-02-25 4.23 4.27 4.11 4.12 0.7M
2021-02-24 4.25 4.36 4.16 4.18 0.8M
2021-02-23 4.26 4.38 4.20 4.25 1.3M
2021-02-22 4.34 4.35 4.03 4.23 2.2M
2021-02-19 4.50 4.51 4.33 4.37 1.2M
2021-02-18 4.61 4.63 4.46 4.46 1.1M
2021-02-17 4.71 4.73 4.58 4.61 0.8M
2021-02-12 4.73 4.73 4.62 4.66 0.5M
2021-02-11 4.68 4.78 4.67 4.73 0.4M
2021-02-10 4.79 4.82 4.66 4.66 0.4M
2021-02-09 4.64 4.80 4.62 4.75 0.5M
2021-02-08 4.71 4.72 4.60 4.67 0.8M
2021-02-05 4.63 4.69 4.54 4.67 0.6M
2021-02-04 4.72 4.73 4.56 4.58 0.9M
2021-02-03 4.70 4.75 4.64 4.69 0.7M
2021-02-02 4.67 4.77 4.66 4.71 0.6M
2021-02-01 4.74 4.80 4.63 4.66 0.7M
2021-01-29 4.67 4.80 4.62 4.74 0.7M
2021-01-28 4.60 4.74 4.60 4.67 0.5M
2021-01-27 4.64 4.70 4.59 4.59 0.3M
2021-01-26 4.65 4.89 4.56 4.57 0.8M
2021-01-22 4.66 4.71 4.62 4.65 0.5M
2021-01-21 4.80 4.84 4.63 4.67 1.1M
2021-01-20 4.95 4.95 4.80 4.80 0.7M
2021-01-19 4.98 5.00 4.90 4.90 0.4M
2021-01-18 4.98 5.03 4.96 4.96 0.4M
2021-01-15 4.95 5.05 4.91 4.96 0.6M
2021-01-14 4.97 5.00 4.95 4.95 0.8M
2021-01-13 4.98 5.02 4.96 4.98 0.4M
2021-01-12 4.98 5.04 4.96 5.00 0.4M
2021-01-11 5.03 5.07 4.95 4.97 0.7M
2021-01-08 5.04 5.08 4.95 4.98 1.0M
2021-01-07 5.05 5.18 4.95 4.95 1.0M
2021-01-06 5.25 5.25 5.01 5.01 1.2M
2021-01-05 5.24 5.31 4.75 5.26 2.5M
2021-01-04 6.00 6.09 5.62 5.65 1.4M