Companhia de Saneamento do Parana Sanepar Unit

SAPR11
🏛️ 巴西 →
36.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 26.69 27.00 26.67 27.00 0.8M
2023-12-27 26.60 26.78 26.43 26.70 1.0M
2023-12-26 27.02 27.15 26.57 26.59 0.7M
2023-12-22 26.90 27.16 26.70 27.02 0.7M
2023-12-21 26.95 27.18 26.64 26.90 0.7M
2023-12-20 26.96 27.03 26.68 26.94 0.8M
2023-12-19 27.10 27.49 26.72 26.96 0.9M
2023-12-18 27.02 27.27 26.84 27.10 1.0M
2023-12-15 27.09 27.30 26.47 27.02 1.8M
2023-12-14 27.01 27.40 26.92 27.15 1.4M
2023-12-13 26.30 27.05 26.30 26.92 1.5M
2023-12-12 26.02 26.44 25.95 26.31 1.7M
2023-12-11 25.77 26.04 25.46 26.01 0.9M
2023-12-08 25.81 25.96 25.50 25.77 0.6M
2023-12-07 25.36 26.00 25.20 25.90 1.6M
2023-12-06 25.33 25.54 25.23 25.37 0.9M
2023-12-05 24.69 25.46 24.68 25.33 1.4M
2023-12-04 24.51 24.83 24.38 24.70 0.7M
2023-12-01 24.26 24.56 24.22 24.56 0.9M
2023-11-30 23.67 24.58 23.44 24.26 1.7M
2023-11-29 23.66 23.92 23.51 23.67 1.2M
2023-11-28 23.21 23.86 23.21 23.65 1.2M
2023-11-27 23.41 23.70 23.25 23.37 0.6M
2023-11-24 23.63 23.66 23.29 23.48 0.5M
2023-11-23 23.68 23.82 23.49 23.76 0.3M
2023-11-22 23.80 24.23 23.37 23.68 1.0M
2023-11-21 24.09 24.19 23.64 23.81 0.7M
2023-11-20 23.88 24.19 23.63 24.09 1.4M
2023-11-17 23.79 23.87 23.33 23.82 1.0M
2023-11-16 23.19 23.93 23.11 23.79 1.5M
2023-11-14 23.29 23.62 23.09 23.19 1.3M
2023-11-13 22.59 23.46 22.53 23.29 1.2M
2023-11-10 22.20 22.84 22.11 22.59 1.2M
2023-11-09 21.73 22.20 21.68 22.19 1.0M
2023-11-08 21.68 21.73 21.41 21.68 0.6M
2023-11-07 21.16 21.68 21.11 21.68 0.9M
2023-11-06 21.23 21.34 21.05 21.20 0.6M
2023-11-03 21.14 21.38 20.90 21.24 1.2M
2023-11-01 20.11 20.81 20.11 20.75 1.3M
2023-10-31 20.93 20.93 20.03 20.12 1.6M
2023-10-30 21.18 21.39 20.55 20.74 1.9M
2023-10-27 21.41 21.73 21.07 21.14 0.7M
2023-10-26 21.23 21.72 21.11 21.42 0.8M
2023-10-25 21.53 21.61 21.14 21.24 0.9M
2023-10-24 21.17 21.61 21.17 21.54 0.9M
2023-10-23 20.85 21.49 20.85 21.11 0.8M
2023-10-20 20.49 21.18 20.49 20.96 5.5M
2023-10-19 20.87 21.09 20.56 20.56 1.4M
2023-10-18 21.50 21.56 20.85 20.85 4.3M
2023-10-17 22.10 22.10 21.30 21.49 1.9M
2023-10-16 22.06 22.49 21.80 22.14 3.0M
2023-10-13 21.52 22.28 21.30 21.98 2.3M
2023-10-11 21.46 21.79 21.44 21.53 1.0M
2023-10-10 21.49 21.77 21.42 21.46 1.1M
2023-10-09 20.23 21.49 20.23 21.43 2.1M
2023-10-06 20.42 20.57 20.19 20.45 0.8M
2023-10-05 20.54 20.87 20.46 20.52 0.8M
2023-10-04 20.60 20.71 20.36 20.53 0.9M
2023-10-03 20.79 20.97 20.38 20.49 0.8M
2023-10-02 21.12 21.36 20.75 21.02 1.1M
2023-09-29 21.13 21.21 20.93 21.14 0.8M
2023-09-28 20.79 20.99 20.67 20.84 0.7M
2023-09-27 21.07 21.16 20.54 20.88 1.0M
2023-09-26 21.52 21.52 21.06 21.07 0.8M
2023-09-25 21.75 21.75 21.37 21.45 0.5M
2023-09-22 21.79 22.01 21.61 21.75 0.9M
2023-09-21 21.63 21.93 21.37 21.73 1.0M
2023-09-20 21.56 21.74 21.50 21.69 1.0M
2023-09-19 21.70 21.70 21.42 21.56 0.5M
2023-09-18 21.77 21.82 21.49 21.70 2.5M
2023-09-15 21.83 21.99 21.68 21.83 1.1M
2023-09-14 21.95 22.08 21.61 21.83 0.9M
2023-09-13 21.83 22.16 21.75 21.89 1.3M
2023-09-12 21.60 21.87 21.56 21.87 0.9M
2023-09-11 21.27 21.72 21.12 21.56 1.3M
2023-09-09 22.80 22.80 22.80 22.80 0.0M
2023-09-08 20.88 21.23 20.87 21.12 0.6M
2023-09-06 21.26 21.36 20.88 20.88 0.7M
2023-09-05 21.28 21.28 21.05 21.18 0.8M
2023-09-04 21.06 21.53 21.06 21.32 0.6M
2023-09-02 22.93 22.93 22.93 22.93 0.0M
2023-09-01 21.17 21.48 20.61 21.02 1.3M
2023-08-31 21.43 21.49 20.70 20.95 1.0M
2023-08-30 21.32 21.64 21.32 21.32 0.7M
2023-08-29 21.18 21.49 21.15 21.40 1.3M
2023-08-28 20.89 21.23 20.75 21.16 1.2M
2023-08-25 20.68 21.07 20.68 20.83 1.0M
2023-08-24 20.79 20.93 20.62 20.69 0.8M
2023-08-23 20.75 20.89 20.50 20.57 0.9M
2023-08-22 20.45 20.85 20.45 20.74 1.0M
2023-08-21 20.66 20.66 20.23 20.38 1.0M
2023-08-18 20.40 20.76 20.17 20.62 1.7M
2023-08-17 20.61 20.61 20.18 20.34 0.7M
2023-08-16 20.35 20.66 20.16 20.58 1.3M
2023-08-15 20.32 20.38 20.01 20.25 0.9M
2023-08-14 20.53 20.55 19.98 20.38 1.0M
2023-08-11 19.42 20.62 19.42 20.53 2.1M
2023-08-10 19.15 19.24 18.99 19.15 0.5M
2023-08-09 19.27 19.27 18.90 19.15 0.6M
2023-08-08 19.21 19.51 18.97 19.22 0.8M
2023-08-07 19.31 19.33 19.12 19.21 0.6M
2023-08-04 18.99 19.41 18.99 19.31 0.6M
2023-08-03 19.32 19.39 19.08 19.08 0.4M
2023-08-02 19.36 19.36 18.97 19.14 0.8M
2023-08-01 19.28 19.37 19.02 19.36 0.9M
2023-07-31 19.32 19.49 19.21 19.39 0.6M
2023-07-28 19.27 19.39 19.16 19.29 0.3M
2023-07-27 19.39 19.46 19.17 19.27 0.5M
2023-07-26 19.27 19.42 19.10 19.42 0.6M
2023-07-25 19.28 19.45 19.22 19.26 0.6M
2023-07-24 19.23 19.33 19.10 19.27 0.9M
2023-07-21 19.10 19.23 18.96 19.22 0.5M
2023-07-20 19.03 19.14 18.90 19.07 0.3M
2023-07-19 19.06 19.10 18.75 19.04 0.6M
2023-07-18 19.09 19.24 19.01 19.06 0.4M
2023-07-17 19.09 19.27 18.97 19.17 0.6M
2023-07-14 19.28 19.32 19.06 19.10 0.6M
2023-07-13 19.33 19.43 19.19 19.35 0.5M
2023-07-12 19.42 19.49 19.15 19.27 0.6M
2023-07-11 19.33 19.42 19.04 19.34 0.9M
2023-07-10 19.39 19.56 19.34 19.39 0.7M
2023-07-07 19.18 19.44 19.09 19.35 0.6M
2023-07-06 19.35 19.45 19.10 19.10 1.3M
2023-07-05 19.43 19.48 19.26 19.45 0.8M
2023-07-04 19.62 19.62 19.37 19.42 0.5M
2023-07-03 19.53 19.69 19.29 19.62 1.1M
2023-06-30 19.36 19.62 19.36 19.39 1.7M
2023-06-29 19.21 19.37 19.08 19.28 1.1M
2023-06-28 19.14 19.36 18.99 19.21 0.9M
2023-06-27 19.35 19.48 18.78 18.88 1.1M
2023-06-26 19.42 19.42 19.15 19.24 0.5M
2023-06-23 19.32 19.65 19.08 19.39 1.2M
2023-06-22 19.24 19.33 19.03 19.15 0.7M
2023-06-21 19.42 19.46 18.99 19.32 0.9M
2023-06-20 18.90 19.38 18.88 19.38 1.0M
2023-06-19 19.07 19.14 18.92 18.98 0.5M
2023-06-16 18.86 19.12 18.72 19.09 1.8M
2023-06-15 19.07 19.10 18.78 18.82 1.0M
2023-06-14 18.54 19.17 18.48 19.17 1.4M
2023-06-13 19.15 19.30 18.52 18.53 1.5M
2023-06-12 18.75 19.23 18.65 19.14 1.6M
2023-06-09 18.76 18.89 18.63 18.75 0.7M
2023-06-07 18.74 18.95 18.60 18.70 1.0M
2023-06-06 18.37 18.77 18.36 18.74 0.7M
2023-06-05 18.49 18.62 18.17 18.37 0.8M
2023-06-02 18.45 18.98 18.21 18.61 1.6M
2023-06-01 17.92 18.16 17.75 18.10 1.2M
2023-05-31 18.39 18.42 17.96 17.96 2.7M
2023-05-30 18.69 18.76 18.23 18.40 0.8M
2023-05-29 18.50 18.73 18.31 18.73 0.6M
2023-05-26 18.77 18.79 18.30 18.51 1.1M
2023-05-25 18.45 18.78 18.38 18.66 0.9M
2023-05-24 18.41 18.78 18.39 18.44 0.8M
2023-05-23 18.39 18.66 18.26 18.46 1.4M
2023-05-22 18.60 18.63 18.39 18.59 1.2M
2023-05-19 18.68 18.77 18.45 18.60 1.1M
2023-05-18 18.37 18.73 18.29 18.65 1.2M
2023-05-17 18.58 18.75 18.38 18.42 1.2M
2023-05-16 18.69 18.79 18.47 18.67 2.0M
2023-05-15 18.06 18.62 17.90 18.58 1.4M
2023-05-12 17.48 18.29 17.35 18.08 2.4M
2023-05-11 17.44 17.60 17.35 17.49 1.3M
2023-05-10 17.19 17.50 17.04 17.50 0.8M
2023-05-09 17.30 17.43 17.13 17.31 1.1M
2023-05-08 17.24 17.38 17.11 17.30 1.2M
2023-05-06 19.42 19.42 19.42 19.42 0.0M
2023-05-05 17.29 17.37 17.08 17.19 1.1M
2023-05-04 17.00 17.29 16.95 17.29 1.1M
2023-05-03 16.85 17.12 16.79 16.92 1.4M
2023-05-02 16.73 16.94 16.63 16.81 1.6M
2023-04-28 16.73 16.86 16.51 16.85 1.2M
2023-04-27 16.60 16.77 16.57 16.77 0.5M
2023-04-26 16.59 16.82 16.50 16.62 0.6M
2023-04-25 16.59 16.64 16.45 16.64 0.8M
2023-04-24 16.65 16.72 16.49 16.60 1.0M
2023-04-20 16.52 16.67 16.45 16.65 0.7M
2023-04-19 16.63 16.72 16.45 16.52 1.3M
2023-04-18 16.96 16.99 16.64 16.66 0.9M
2023-04-17 16.95 16.95 16.51 16.89 3.6M
2023-04-14 17.47 17.47 16.89 16.89 1.9M
2023-04-13 16.93 17.51 16.81 17.51 2.5M
2023-04-12 16.53 16.87 16.29 16.87 2.8M
2023-04-11 17.03 17.03 16.11 16.33 5.1M
2023-04-10 16.83 16.95 16.59 16.91 1.1M
2023-04-06 17.11 17.41 16.75 16.82 1.4M
2023-04-05 16.92 17.20 16.76 17.20 1.6M
2023-04-04 16.23 17.07 16.22 17.07 2.4M
2023-04-03 16.19 16.23 15.86 16.22 0.9M
2023-03-31 16.07 16.29 16.02 16.06 1.3M
2023-03-30 15.74 16.16 15.74 16.14 2.1M
2023-03-29 15.61 15.81 15.45 15.74 1.0M
2023-03-28 15.56 15.71 15.50 15.65 0.7M
2023-03-27 15.50 15.60 15.38 15.57 0.7M
2023-03-24 15.14 15.47 15.08 15.39 1.2M
2023-03-23 15.33 15.42 14.95 15.12 1.3M
2023-03-22 15.31 15.51 15.21 15.31 0.7M
2023-03-21 15.41 15.51 15.25 15.31 0.9M
2023-03-20 15.43 15.66 15.36 15.42 0.8M
2023-03-17 15.71 15.87 15.48 15.48 1.1M
2023-03-16 15.86 15.96 15.69 15.76 1.0M
2023-03-15 15.24 15.93 15.24 15.86 1.2M
2023-03-14 15.67 15.73 15.32 15.47 1.0M
2023-03-13 15.55 15.87 15.34 15.65 1.4M
2023-03-10 15.32 15.65 15.16 15.65 1.6M
2023-03-09 15.16 15.48 15.16 15.32 1.3M
2023-03-08 15.03 15.23 14.99 15.16 0.8M
2023-03-07 15.12 15.19 14.89 14.98 0.8M
2023-03-06 15.03 15.16 14.97 15.13 0.7M
2023-03-03 15.08 15.22 14.93 15.03 1.0M
2023-03-02 15.24 15.39 14.96 15.02 0.8M
2023-03-01 15.08 15.31 15.08 15.24 1.5M
2023-02-28 15.16 15.25 15.07 15.13 1.0M
2023-02-27 15.22 15.22 15.06 15.08 0.9M
2023-02-24 15.19 15.25 15.02 15.04 0.7M
2023-02-23 15.11 15.22 14.99 15.16 0.8M
2023-02-22 15.38 15.38 15.08 15.10 1.0M
2023-02-17 15.38 15.60 15.37 15.41 0.7M
2023-02-16 15.44 15.57 15.23 15.37 1.2M
2023-02-15 15.50 15.70 15.40 15.53 0.7M
2023-02-14 15.56 15.69 15.39 15.47 1.0M
2023-02-13 15.47 15.55 15.25 15.55 0.6M
2023-02-10 15.01 15.48 15.00 15.46 1.3M
2023-02-09 15.33 15.33 15.03 15.03 1.0M
2023-02-08 15.39 15.43 15.19 15.24 0.8M
2023-02-07 15.34 15.47 15.24 15.35 1.5M
2023-02-06 15.43 15.43 15.14 15.32 0.8M
2023-02-03 15.51 15.53 15.27 15.30 1.1M
2023-02-02 15.32 15.73 15.31 15.55 1.0M
2023-02-01 15.42 15.51 15.22 15.43 0.9M
2023-01-31 15.20 15.40 15.15 15.28 0.9M
2023-01-30 15.53 15.67 15.17 15.20 0.9M
2023-01-27 15.43 15.55 15.30 15.47 0.6M
2023-01-26 15.39 15.51 15.29 15.42 0.6M
2023-01-25 15.14 15.39 15.12 15.36 0.6M
2023-01-24 15.23 15.30 15.05 15.18 0.6M
2023-01-23 15.30 15.35 15.08 15.08 0.6M
2023-01-20 15.47 15.47 15.11 15.30 0.7M
2023-01-19 15.31 15.38 15.18 15.32 0.9M
2023-01-18 15.42 15.51 15.25 15.31 3.7M
2023-01-17 15.25 15.35 15.16 15.28 0.5M
2023-01-16 15.03 15.28 14.96 15.23 0.6M
2023-01-13 15.30 15.40 14.99 15.08 0.8M
2023-01-12 15.40 15.65 15.31 15.31 1.0M
2023-01-11 15.18 15.56 15.13 15.47 2.0M
2023-01-10 15.30 15.41 15.12 15.19 1.0M
2023-01-09 14.90 15.30 14.79 15.30 0.7M
2023-01-06 15.08 15.14 14.92 15.08 0.7M
2023-01-05 14.83 15.06 14.72 15.06 0.6M
2023-01-04 14.61 15.06 14.58 14.83 0.8M
2023-01-03 15.03 15.20 14.57 14.57 1.0M
2023-01-02 15.39 15.39 14.82 14.96 0.9M