Companhia de Saneamento do Parana Sanepar Unit (SAPR11)

SAPR11
🏛️ 브라질 →
36.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 19.19 19.27 19.02 19.17 1.9M
2021-12-29 19.19 19.29 19.01 19.17 0.5M
2021-12-28 19.08 19.30 19.01 19.19 0.5M
2021-12-27 18.99 19.12 18.83 19.10 0.8M
2021-12-23 19.01 19.12 18.85 18.88 0.7M
2021-12-22 19.00 19.14 18.85 18.97 0.9M
2021-12-21 19.10 19.12 18.81 18.95 1.3M
2021-12-20 19.12 19.30 18.92 19.05 1.3M
2021-12-17 18.94 19.26 18.86 19.26 2.6M
2021-12-16 19.21 19.31 18.94 18.95 1.3M
2021-12-15 19.20 19.35 18.84 19.16 1.7M
2021-12-14 19.10 19.34 18.82 19.19 1.7M
2021-12-13 19.19 19.44 18.90 19.07 3.2M
2021-12-10 19.41 19.75 19.16 19.16 5.8M
2021-12-09 19.85 19.96 19.25 19.36 1.3M
2021-12-08 19.56 20.01 19.34 19.95 1.4M
2021-12-07 20.01 20.01 19.46 19.46 0.9M
2021-12-06 19.97 20.15 19.73 19.93 1.6M
2021-12-03 19.94 20.00 19.55 19.75 1.3M
2021-12-02 19.00 19.94 19.00 19.74 2.9M
2021-12-01 18.85 19.19 18.67 18.96 1.5M
2021-11-30 18.64 18.91 18.60 18.75 2.4M
2021-11-29 18.84 18.97 18.64 18.71 0.8M
2021-11-26 18.52 18.96 18.50 18.80 1.4M
2021-11-25 18.60 19.14 18.57 19.04 0.8M
2021-11-24 18.69 18.76 18.37 18.55 1.6M
2021-11-23 18.50 18.77 18.38 18.69 1.6M
2021-11-22 18.83 18.89 18.35 18.40 1.6M
2021-11-19 18.64 19.23 18.57 18.82 1.9M
2021-11-18 18.75 19.13 18.57 18.65 1.0M
2021-11-17 19.12 19.25 18.53 18.72 1.8M
2021-11-16 19.32 19.45 18.81 19.06 1.4M
2021-11-12 19.91 20.13 19.28 19.28 1.4M
2021-11-11 19.50 19.91 19.40 19.74 1.9M
2021-11-10 18.80 19.52 18.79 19.27 1.2M
2021-11-09 18.69 19.02 18.62 18.78 0.9M
2021-11-08 18.75 19.15 18.59 18.69 0.8M
2021-11-05 18.76 18.99 18.65 18.87 0.7M
2021-11-04 19.31 19.37 18.55 18.61 1.6M
2021-11-03 18.66 19.56 18.58 19.31 1.7M
2021-11-01 18.44 18.81 18.30 18.70 1.0M
2021-10-29 18.84 19.04 18.25 18.25 2.1M
2021-10-28 18.83 19.21 18.70 18.70 2.1M
2021-10-27 18.54 19.23 18.52 18.91 2.0M
2021-10-26 18.65 18.85 18.44 18.44 1.7M
2021-10-25 18.91 19.08 18.64 18.71 2.3M
2021-10-22 18.95 19.16 18.32 18.81 2.0M
2021-10-21 19.35 19.54 18.83 19.00 1.7M
2021-10-20 19.84 20.05 19.40 19.61 0.8M
2021-10-19 19.95 20.11 19.62 19.65 1.1M
2021-10-18 19.71 20.20 19.67 20.12 1.1M
2021-10-15 19.94 20.00 19.82 19.87 1.0M
2021-10-14 19.89 19.96 19.63 19.90 1.1M
2021-10-13 19.33 19.90 19.33 19.80 1.4M
2021-10-11 19.17 19.54 19.14 19.34 1.2M
2021-10-08 18.87 19.33 18.85 19.12 1.0M
2021-10-07 18.62 18.95 18.59 18.71 1.5M
2021-10-06 18.44 18.60 18.21 18.53 1.6M
2021-10-05 18.76 18.83 18.46 18.60 1.0M
2021-10-04 18.98 19.06 18.56 18.68 1.4M
2021-10-01 19.13 19.21 18.73 18.94 2.6M
2021-09-30 19.80 20.04 19.16 19.16 1.8M
2021-09-29 19.72 20.01 19.42 19.66 1.6M
2021-09-28 19.55 19.90 19.49 19.49 2.2M
2021-09-27 19.80 20.06 19.62 19.81 2.0M
2021-09-24 19.24 19.78 19.02 19.76 2.7M
2021-09-23 19.24 19.54 19.22 19.35 1.6M
2021-09-22 19.06 19.54 18.94 19.24 1.9M
2021-09-21 18.60 19.20 18.49 18.80 3.0M
2021-09-20 18.30 18.62 18.20 18.45 2.1M
2021-09-17 18.75 18.78 18.41 18.54 4.8M
2021-09-16 18.82 18.90 18.62 18.82 1.6M
2021-09-15 19.05 19.20 18.66 18.83 1.4M
2021-09-14 19.45 19.58 19.11 19.11 1.3M
2021-09-13 18.97 19.37 18.86 19.37 1.3M
2021-09-10 18.89 19.08 18.60 18.64 1.5M
2021-09-09 18.39 18.74 18.11 18.68 2.0M
2021-09-08 18.98 18.98 18.28 18.31 2.6M
2021-09-06 18.96 19.11 18.93 18.96 1.0M
2021-09-03 19.16 19.16 18.90 18.99 1.4M
2021-09-02 19.24 19.35 18.99 18.99 1.5M
2021-09-01 19.42 19.50 19.27 19.27 1.9M
2021-08-31 19.50 19.66 19.20 19.38 1.3M
2021-08-30 19.72 19.84 19.37 19.51 1.5M
2021-08-27 19.96 20.00 19.75 19.75 1.3M
2021-08-26 19.78 20.04 19.73 19.95 1.4M
2021-08-25 20.07 20.16 19.73 19.86 1.7M
2021-08-24 20.24 20.32 20.05 20.05 2.0M
2021-08-23 20.53 20.53 19.98 20.07 1.9M
2021-08-20 19.55 20.80 19.53 20.53 6.0M
2021-08-19 18.85 19.65 18.85 19.59 2.2M
2021-08-18 19.00 19.25 18.78 19.01 2.3M
2021-08-17 19.04 19.25 18.74 18.95 2.9M
2021-08-16 19.26 19.54 19.07 19.30 2.6M
2021-08-13 18.90 19.37 18.66 19.34 2.2M
2021-08-12 18.88 18.98 18.66 18.72 1.2M
2021-08-11 18.93 19.14 18.77 18.89 1.1M
2021-08-10 19.03 19.22 18.87 18.94 1.4M
2021-08-09 18.90 19.22 18.87 19.01 1.5M
2021-08-06 18.93 19.00 18.78 18.91 2.1M
2021-08-05 19.41 19.41 18.90 18.90 1.9M
2021-08-04 19.39 19.61 19.17 19.26 1.6M
2021-08-03 19.48 19.54 19.09 19.46 1.7M
2021-08-02 19.66 19.68 19.42 19.42 2.8M
2021-07-30 19.65 19.67 19.31 19.46 2.3M
2021-07-29 19.83 19.93 19.60 19.60 1.1M
2021-07-28 19.69 19.86 19.61 19.86 0.9M
2021-07-27 19.59 19.79 19.53 19.62 1.2M
2021-07-26 19.79 19.79 19.58 19.62 1.3M
2021-07-23 19.92 20.02 19.60 19.74 1.8M
2021-07-22 19.77 20.11 19.77 19.92 1.6M
2021-07-21 20.07 20.13 19.75 19.75 2.5M
2021-07-20 20.06 20.34 19.96 20.06 1.5M
2021-07-19 20.15 20.37 20.00 20.12 1.4M
2021-07-16 20.21 20.55 20.15 20.40 1.3M
2021-07-15 20.50 20.52 20.09 20.09 1.7M
2021-07-14 20.55 20.74 20.44 20.56 1.6M
2021-07-13 20.28 20.53 20.24 20.47 0.9M
2021-07-12 19.94 20.51 19.76 20.50 3.5M
2021-07-08 19.99 19.99 19.75 19.79 2.0M
2021-07-07 20.00 20.18 19.65 20.10 2.9M
2021-07-06 20.11 20.17 19.80 19.83 2.3M
2021-07-05 20.21 20.24 20.06 20.14 0.8M
2021-07-02 20.10 20.34 20.02 20.28 1.2M
2021-07-01 20.42 20.49 20.02 20.09 1.8M
2021-06-30 20.53 20.78 20.33 20.77 2.9M
2021-06-29 20.76 20.85 20.30 20.38 2.9M
2021-06-28 21.11 21.15 20.67 20.74 3.0M
2021-06-25 21.19 21.24 20.80 21.09 1.6M
2021-06-24 20.95 21.20 20.87 21.07 1.5M
2021-06-23 20.95 21.18 20.83 20.84 1.5M
2021-06-22 21.04 21.10 20.62 20.94 1.4M
2021-06-21 21.00 21.00 20.49 20.96 2.1M
2021-06-18 20.80 21.03 20.72 21.01 1.9M
2021-06-17 20.91 21.14 20.69 20.77 1.4M
2021-06-16 21.30 21.34 20.84 20.91 1.7M
2021-06-15 21.24 21.34 20.88 21.20 2.1M
2021-06-14 20.47 21.23 20.42 21.23 2.9M
2021-06-11 20.44 20.66 20.24 20.44 1.3M
2021-06-10 20.38 20.50 20.31 20.40 1.2M
2021-06-09 20.39 20.41 20.28 20.31 1.1M
2021-06-08 20.51 20.59 20.28 20.32 1.5M
2021-06-07 20.32 20.51 20.26 20.43 1.6M
2021-06-04 20.53 20.53 20.23 20.29 2.4M
2021-06-02 20.17 20.54 20.09 20.54 3.4M
2021-06-01 20.27 20.47 20.08 20.20 2.7M
2021-05-31 20.28 20.35 20.04 20.15 1.9M
2021-05-28 20.64 20.64 20.13 20.30 2.3M
2021-05-27 20.53 20.64 20.37 20.64 1.4M
2021-05-26 20.66 20.76 20.50 20.52 1.0M
2021-05-25 20.79 20.81 20.57 20.65 0.9M
2021-05-24 20.50 20.74 20.43 20.66 1.4M
2021-05-21 20.56 20.58 20.35 20.46 1.1M
2021-05-20 20.48 20.68 20.44 20.60 1.0M
2021-05-19 20.38 20.87 20.31 20.41 1.8M
2021-05-18 20.75 20.75 20.33 20.39 1.1M
2021-05-17 20.71 20.93 20.43 20.62 1.4M
2021-05-14 20.25 20.85 20.12 20.75 2.7M
2021-05-13 19.87 20.23 19.87 20.10 2.7M
2021-05-12 20.22 20.33 19.74 19.76 4.6M
2021-05-11 20.50 20.73 20.38 20.38 1.5M
2021-05-10 20.78 20.79 20.31 20.55 1.7M
2021-05-07 20.49 20.66 20.37 20.64 0.9M
2021-05-06 20.34 20.59 20.25 20.30 1.4M
2021-05-05 20.70 20.70 20.27 20.41 1.6M
2021-05-04 20.93 21.06 20.50 20.52 1.6M
2021-05-03 21.24 21.50 20.80 20.80 2.4M
2021-04-30 21.30 21.53 21.00 21.10 4.0M
2021-04-29 21.11 21.50 20.99 21.44 1.6M
2021-04-28 20.95 21.14 20.78 21.08 1.2M
2021-04-27 21.45 21.48 20.85 20.85 1.5M
2021-04-26 21.72 21.82 21.31 21.42 1.2M
2021-04-23 21.60 21.70 21.24 21.62 1.6M
2021-04-22 21.93 21.99 21.38 21.43 1.5M
2021-04-20 21.08 21.95 21.05 21.83 2.8M
2021-04-19 21.32 21.50 21.03 21.12 2.0M
2021-04-16 20.64 21.33 20.64 21.30 3.3M
2021-04-15 21.15 21.30 20.77 20.77 3.9M
2021-04-14 21.09 21.12 20.73 20.77 1.9M
2021-04-13 21.14 21.14 20.94 21.11 1.3M
2021-04-12 21.26 21.35 21.05 21.16 1.4M
2021-04-09 21.06 21.40 21.06 21.25 2.0M
2021-04-08 21.52 21.52 20.97 21.13 2.6M
2021-04-07 21.65 21.85 21.30 21.40 1.8M
2021-04-06 21.70 21.88 21.61 21.64 1.3M
2021-04-05 22.21 22.29 21.67 21.67 1.7M
2021-04-01 21.67 22.22 21.67 22.19 2.7M
2021-03-31 22.21 22.37 21.63 22.00 3.3M
2021-03-30 21.94 22.28 21.89 22.20 1.4M
2021-03-29 22.03 22.20 21.77 21.94 1.0M
2021-03-26 22.54 22.57 21.92 22.10 1.5M
2021-03-25 21.86 22.67 21.44 22.41 2.2M
2021-03-24 22.01 22.35 21.75 21.85 2.0M
2021-03-23 21.80 22.11 21.73 21.94 1.6M
2021-03-22 22.23 22.32 21.75 21.80 1.9M
2021-03-19 21.89 22.53 21.74 22.23 3.0M
2021-03-18 21.64 22.07 21.45 21.90 2.6M
2021-03-17 20.95 21.69 20.63 21.69 3.0M
2021-03-16 21.37 21.37 20.60 21.00 2.9M
2021-03-15 21.25 21.47 21.02 21.29 3.2M
2021-03-12 20.99 21.10 20.64 20.91 1.8M
2021-03-11 20.35 21.08 20.22 20.93 2.2M
2021-03-10 19.67 20.36 19.49 20.36 2.4M
2021-03-09 19.91 19.99 19.60 19.60 1.4M
2021-03-08 20.08 20.30 19.73 19.74 1.8M
2021-03-05 20.52 20.68 20.11 20.24 2.3M
2021-03-04 20.32 20.75 20.13 20.52 2.2M
2021-03-03 19.72 20.24 19.23 20.15 2.8M
2021-03-02 19.35 19.80 18.87 19.76 3.5M
2021-03-01 20.11 20.12 19.36 19.41 2.3M
2021-02-26 20.17 20.43 19.61 19.79 4.3M
2021-02-25 20.74 20.90 20.12 20.12 2.1M
2021-02-24 20.85 21.42 20.45 20.53 3.5M
2021-02-23 20.90 21.37 20.74 20.84 2.7M
2021-02-22 20.49 21.12 19.90 20.70 5.8M
2021-02-19 21.33 21.41 20.93 21.08 5.1M
2021-02-18 21.68 21.77 21.21 21.32 3.9M
2021-02-17 22.07 22.11 21.61 21.69 2.3M
2021-02-12 22.29 22.30 21.83 21.98 1.9M
2021-02-11 22.10 22.41 22.00 22.28 1.0M
2021-02-10 22.40 22.46 21.95 22.03 1.4M
2021-02-09 22.02 22.79 21.87 22.47 2.8M
2021-02-08 22.22 22.26 21.82 22.03 1.8M
2021-02-05 21.86 22.33 21.66 22.21 3.2M
2021-02-04 22.37 22.37 21.72 21.79 3.2M
2021-02-03 22.33 22.58 22.03 22.26 3.0M
2021-02-02 21.97 22.60 21.97 22.28 2.3M
2021-02-01 21.91 22.15 21.59 21.86 2.6M
2021-01-29 21.88 22.30 21.70 21.80 3.8M
2021-01-28 21.75 22.48 21.71 22.09 3.3M
2021-01-27 21.52 22.11 21.50 21.75 4.3M
2021-01-26 21.67 22.31 21.30 21.48 3.7M
2021-01-22 21.70 21.83 21.45 21.68 3.2M
2021-01-21 22.44 22.53 21.96 22.01 3.8M
2021-01-20 23.29 23.42 22.62 22.65 4.3M
2021-01-19 23.77 23.82 23.26 23.26 2.9M
2021-01-18 23.88 24.10 23.57 23.57 1.7M
2021-01-15 23.51 23.86 23.31 23.76 2.9M
2021-01-14 23.59 23.87 23.44 23.50 2.9M
2021-01-13 23.58 23.69 23.35 23.59 3.1M
2021-01-12 23.54 23.75 23.35 23.56 2.5M
2021-01-11 23.66 24.14 23.30 23.30 5.0M
2021-01-08 23.39 23.88 23.35 23.66 5.6M
2021-01-07 23.82 24.15 23.18 23.18 4.5M
2021-01-06 24.27 24.36 23.61 23.61 5.0M
2021-01-05 24.80 24.82 24.15 24.27 7.5M
2021-01-04 26.00 26.00 25.09 25.11 3.5M