Companhia de Saneamento do Parana Sanepar (SAPR4)

SAPR4
🏛️ ブラジル →
7.21
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 7.10 7.12 7.10 7.11 15.1K
10:05 7.12 7.14 7.12 7.13 25.3K
10:10 7.16 7.16 7.13 7.14 3.9K
10:15 7.16 7.16 7.14 7.14 0.8K
10:20 7.14 7.17 7.14 7.15 3.7K
10:25 7.16 7.17 7.15 7.17 3.7K
10:30 7.18 7.19 7.17 7.17 8.9K
10:35 7.17 7.18 7.17 7.18 1.4K
10:40 7.18 7.18 7.16 7.17 11.1K
10:45 7.18 7.19 7.18 7.18 0.9K
10:50 7.20 7.21 7.19 7.21 18.4K
10:55 7.21 7.21 7.19 7.19 17.8K
11:00 7.19 7.20 7.18 7.18 3.3K
11:05 7.18 7.19 7.17 7.18 4.3K
11:10 7.18 7.19 7.18 7.19 2.7K
11:15 7.18 7.19 7.17 7.17 3.1K
11:20 7.18 7.19 7.18 7.18 1.7K
11:25 7.17 7.19 7.17 7.19 6.7K
11:30 7.20 7.20 7.18 7.18 0.9K
11:35 7.19 7.19 7.16 7.16 6.2K
11:40 7.17 7.17 7.17 7.17 3.3K
11:45 7.17 7.17 7.16 7.16 0.8K
11:50 7.16 7.17 7.16 7.17 0.5K
11:55 7.17 7.18 7.16 7.18 6.1K
12:00 7.18 7.18 7.17 7.17 3.9K
12:05 7.18 7.18 7.17 7.17 1.7K
12:10 7.16 7.17 7.16 7.16 1.0K
12:15 7.17 7.17 7.16 7.16 1.5K
12:20 7.17 7.17 7.17 7.17 4.5K
12:25 7.16 7.16 7.15 7.15 4.4K
12:30 7.15 7.15 7.14 7.15 15.4K
12:35 7.14 7.15 7.14 7.14 8.4K
12:40 7.14 7.15 7.14 7.14 9.5K
12:45 7.14 7.14 7.14 7.14 16.2K
12:50 7.14 7.15 7.13 7.14 6.6K
12:55 7.14 7.14 7.14 7.14 1.0K
13:00 7.14 7.15 7.14 7.15 5.0K
13:05 7.15 7.15 7.13 7.14 13.1K
13:10 7.13 7.15 7.13 7.15 1.8K
13:15 7.14 7.14 7.12 7.14 11.3K
13:20 7.14 7.14 7.13 7.13 4.2K
13:25 7.13 7.14 7.13 7.14 2.3K
13:30 7.13 7.15 7.13 7.14 10.7K
13:35 7.14 7.16 7.14 7.15 21.1K
13:40 7.15 7.16 7.14 7.16 25.6K
13:45 7.16 7.18 7.16 7.17 9.7K
13:50 7.18 7.19 7.18 7.18 5.0K
13:55 7.18 7.19 7.18 7.19 17.0K
14:00 7.18 7.21 7.18 7.21 37.5K
14:05 7.20 7.21 7.20 7.21 13.9K
14:10 7.22 7.22 7.19 7.20 12.7K
14:15 7.20 7.20 7.20 7.20 17.6K
14:20 7.20 7.22 7.20 7.21 7.6K
14:25 7.21 7.22 7.20 7.20 8.4K
14:30 7.21 7.23 7.21 7.22 36.7K
14:35 7.22 7.23 7.21 7.22 9.9K
14:40 7.22 7.23 7.22 7.22 19.0K
14:45 7.23 7.24 7.23 7.24 12.9K
14:50 7.24 7.25 7.23 7.23 15.1K
14:55 7.23 7.24 7.23 7.23 19.0K
15:00 7.23 7.24 7.22 7.22 3.2K
15:05 7.22 7.24 7.22 7.22 4.6K
15:10 7.22 7.24 7.22 7.24 7.3K
15:15 7.23 7.23 7.22 7.23 57.4K
15:20 7.23 7.24 7.23 7.24 7.5K
15:25 7.23 7.24 7.23 7.23 9.2K
15:30 7.23 7.24 7.23 7.24 27.0K
15:35 7.24 7.24 7.23 7.24 22.6K
15:40 7.23 7.25 7.23 7.24 14.5K
15:45 7.24 7.24 7.23 7.23 26.0K
15:50 7.23 7.25 7.23 7.25 18.0K
15:55 7.24 7.25 7.23 7.24 20.9K
16:00 7.24 7.26 7.24 7.25 55.3K
16:05 7.25 7.26 7.25 7.25 7.8K
16:10 7.25 7.27 7.24 7.26 50.0K
16:15 7.27 7.27 7.25 7.25 3.6K
16:20 7.25 7.26 7.25 7.25 5.4K
16:25 7.25 7.26 7.25 7.25 9.7K
16:30 7.25 7.26 7.25 7.25 9.5K
16:35 7.25 7.26 7.24 7.24 10.5K
16:40 7.24 7.26 7.24 7.25 16.5K
16:45 7.25 7.26 7.24 7.26 12.5K
16:50 7.25 7.25 7.23 7.25 10.1K
16:55 7.22 7.22 7.22 7.22 96.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 7.15 7.27 7.11 7.21 0.8M
2025-09-26 7.11 7.16 7.09 7.14 0.7M
2025-09-25 7.24 7.24 7.09 7.09 1.0M
2025-09-24 7.22 7.29 7.20 7.25 0.9M
2025-09-23 7.12 7.27 7.10 7.25 1.0M
2025-09-22 7.23 7.23 7.07 7.09 0.6M
2025-09-19 7.21 7.25 7.17 7.24 0.6M
2025-09-18 7.12 7.27 7.08 7.23 0.6M
2025-09-17 7.18 7.24 7.12 7.14 0.7M
2025-09-16 7.20 7.26 7.12 7.18 0.8M
2025-09-15 7.13 7.29 7.11 7.17 0.7M
2025-09-12 7.12 7.17 7.07 7.16 0.6M
2025-09-11 7.11 7.15 7.07 7.11 0.9M
2025-09-10 7.08 7.14 7.02 7.10 0.7M
2025-09-09 6.95 7.07 6.88 7.07 1.0M
2025-09-08 7.03 7.03 6.90 6.95 0.8M
2025-09-05 7.00 7.10 6.98 7.07 1.5M
2025-09-04 6.69 6.99 6.67 6.99 1.2M
2025-09-03 6.74 6.74 6.67 6.69 0.8M
2025-09-02 6.65 6.81 6.65 6.71 2.6M
2025-09-01 6.65 6.70 6.53 6.58 0.9M
2025-08-29 6.70 6.72 6.65 6.70 0.7M
2025-08-28 6.57 6.78 6.56 6.68 1.2M
2025-08-27 6.51 6.57 6.42 6.56 0.8M
2025-08-26 6.50 6.51 6.44 6.49 1.2M
2025-08-25 6.54 6.57 6.44 6.50 0.7M
2025-08-22 6.45 6.58 6.41 6.54 0.9M
2025-08-21 6.50 6.58 6.42 6.42 0.7M
2025-08-20 6.51 6.55 6.44 6.55 0.7M
2025-08-19 6.54 6.58 6.46 6.48 0.7M
2025-08-18 6.55 6.59 6.49 6.54 1.2M
2025-08-15 6.57 6.57 6.47 6.55 0.7M
2025-08-14 6.40 6.65 6.40 6.54 1.2M
2025-08-13 6.41 6.52 6.39 6.47 1.4M
2025-08-12 6.20 6.49 6.20 6.42 1.5M
2025-08-11 6.36 6.42 6.14 6.22 1.6M
2025-08-08 6.58 6.58 6.34 6.37 2.2M
2025-08-07 6.59 6.69 6.57 6.66 0.8M
2025-08-06 6.63 6.65 6.57 6.60 1.0M
2025-08-05 6.62 6.68 6.54 6.62 0.8M
2025-08-04 6.64 6.68 6.54 6.61 1.3M
2025-08-01 6.64 6.69 6.57 6.58 1.2M
2025-07-31 6.64 6.66 6.56 6.61 0.9M
2025-07-30 6.63 6.73 6.56 6.64 0.8M
2025-07-29 6.60 6.64 6.58 6.64 1.2M
2025-07-28 6.65 6.69 6.57 6.61 1.7M
2025-07-25 6.80 6.81 6.63 6.69 0.7M
2025-07-24 6.80 6.80 6.71 6.79 0.7M
2025-07-23 6.84 6.87 6.77 6.81 0.6M
2025-07-22 6.92 6.96 6.80 6.84 1.1M
2025-07-21 6.98 6.98 6.87 6.95 1.4M
2025-07-18 7.12 7.12 6.96 6.98 0.7M
2025-07-17 7.02 7.18 6.95 7.12 1.0M
2025-07-16 7.04 7.09 6.96 7.02 1.1M
2025-07-15 7.05 7.08 6.96 7.06 0.9M
2025-07-14 7.21 7.28 6.98 7.04 1.3M
2025-07-11 7.09 7.27 7.01 7.24 1.2M
2025-07-10 7.06 7.11 6.97 7.10 1.6M
2025-07-09 7.12 7.17 7.07 7.12 0.9M
2025-07-08 7.31 7.31 7.08 7.12 1.2M
2025-07-07 7.38 7.42 7.24 7.31 0.9M
2025-07-04 7.42 7.45 7.32 7.41 0.9M
2025-07-03 7.28 7.45 7.28 7.42 1.2M
2025-07-02 7.35 7.38 7.27 7.29 0.8M
2025-07-01 7.26 7.37 7.18 7.37 2.4M
2025-06-30 7.23 7.36 7.09 7.26 2.6M
2025-06-27 7.17 7.23 7.13 7.22 1.7M
2025-06-26 7.01 7.23 6.99 7.18 1.8M
2025-06-25 6.95 7.04 6.86 6.97 1.7M
2025-06-24 7.03 7.06 6.92 6.98 1.2M
2025-06-23 7.22 7.35 7.20 7.35 1.1M
2025-06-20 7.21 7.29 7.17 7.29 2.1M
2025-06-18 7.20 7.22 7.06 7.20 1.2M
2025-06-17 7.14 7.22 7.06 7.22 1.2M
2025-06-16 7.10 7.23 7.09 7.14 1.6M
2025-06-13 6.88 7.13 6.79 7.06 2.0M
2025-06-12 6.73 6.92 6.69 6.92 1.3M
2025-06-11 6.58 6.77 6.56 6.75 1.3M
2025-06-10 6.50 6.62 6.50 6.56 1.1M
2025-06-09 6.56 6.58 6.41 6.50 2.3M
2025-06-06 6.56 6.64 6.52 6.57 1.1M
2025-06-05 6.53 6.60 6.49 6.58 1.3M
2025-06-04 6.59 6.65 6.48 6.53 0.9M
2025-06-03 6.45 6.61 6.44 6.59 1.6M
2025-06-02 6.51 6.55 6.41 6.47 1.5M
2025-05-30 6.57 6.58 6.45 6.51 1.4M
2025-05-29 6.46 6.60 6.46 6.55 1.1M
2025-05-28 6.54 6.54 6.42 6.46 1.0M
2025-05-27 6.42 6.53 6.41 6.51 1.0M
2025-05-26 6.37 6.46 6.36 6.42 0.9M
2025-05-23 6.28 6.40 6.18 6.40 1.3M
2025-05-22 6.33 6.40 6.27 6.31 1.3M
2025-05-21 6.27 6.37 6.25 6.36 0.9M
2025-05-20 6.12 6.29 6.10 6.29 1.1M
2025-05-19 6.08 6.14 6.04 6.12 0.8M
2025-05-16 6.12 6.16 6.03 6.11 1.2M
2025-05-15 5.98 6.15 5.98 6.15 1.1M
2025-05-14 6.08 6.11 5.97 5.98 1.5M
2025-05-13 5.90 6.13 5.90 6.13 4.1M
2025-05-12 5.88 5.95 5.86 5.89 1.2M
2025-05-09 6.17 6.20 5.85 5.88 2.1M
2025-05-08 6.15 6.23 6.08 6.12 1.2M
2025-05-07 5.96 6.24 5.96 6.12 1.8M
2025-05-06 5.93 5.97 5.89 5.93 0.4M
2025-05-05 5.97 6.00 5.88 5.96 1.0M
2025-05-02 6.08 6.09 5.93 5.97 0.7M
2025-04-30 5.92 6.09 5.89 6.08 1.3M
2025-04-29 5.95 5.97 5.86 5.91 0.5M
2025-04-28 5.91 5.96 5.89 5.93 0.7M
2025-04-25 5.83 6.03 5.81 5.92 2.4M
2025-04-24 5.72 5.82 5.72 5.76 1.5M
2025-04-23 5.61 5.74 5.61 5.74 1.1M
2025-04-22 5.65 5.68 5.60 5.60 0.7M
2025-04-17 5.68 5.72 5.64 5.69 1.0M
2025-04-16 5.74 5.79 5.65 5.67 0.9M
2025-04-15 5.58 5.79 5.57 5.75 1.5M
2025-04-14 5.53 5.67 5.49 5.57 1.2M
2025-04-11 5.49 5.56 5.46 5.53 0.7M
2025-04-10 5.57 5.58 5.44 5.49 1.3M
2025-04-09 5.46 5.63 5.41 5.57 2.0M
2025-04-08 5.45 5.53 5.42 5.46 1.7M
2025-04-07 5.55 5.59 5.40 5.40 2.0M
2025-04-04 5.60 5.73 5.50 5.67 1.7M
2025-04-03 5.54 5.68 5.51 5.63 1.1M
2025-04-02 5.62 5.63 5.55 5.55 0.8M
2025-04-01 5.45 5.65 5.44 5.62 2.5M
2025-03-31 5.47 5.47 5.38 5.38 0.9M
2025-03-28 5.42 5.48 5.39 5.48 2.9M
2025-03-27 5.44 5.47 5.39 5.42 1.1M
2025-03-26 5.47 5.52 5.42 5.44 1.7M
2025-03-25 5.51 5.58 5.47 5.47 0.8M
2025-03-24 5.56 5.58 5.48 5.51 1.1M
2025-03-21 5.82 5.88 5.56 5.56 1.8M
2025-03-20 5.62 5.70 5.58 5.66 1.5M
2025-03-19 5.54 5.62 5.49 5.61 1.5M
2025-03-18 5.54 5.55 5.48 5.52 0.8M
2025-03-17 5.50 5.59 5.45 5.54 1.8M
2025-03-14 5.43 5.48 5.41 5.47 1.3M
2025-03-13 5.35 5.48 5.28 5.46 1.5M
2025-03-12 5.37 5.40 5.32 5.38 1.6M
2025-03-11 5.42 5.44 5.35 5.36 1.0M
2025-03-10 5.56 5.56 5.39 5.42 1.7M
2025-03-07 5.62 5.63 5.49 5.56 1.4M
2025-03-06 5.45 5.62 5.37 5.62 2.9M
2025-03-05 5.36 5.53 5.34 5.52 2.6M
2025-02-28 5.37 5.45 5.34 5.36 2.0M
2025-02-27 5.44 5.47 5.33 5.36 1.4M
2025-02-26 5.35 5.44 5.31 5.44 1.5M
2025-02-25 5.39 5.42 5.34 5.34 0.8M
2025-02-24 5.45 5.51 5.39 5.39 1.1M
2025-02-21 5.42 5.58 5.42 5.45 1.6M
2025-02-20 5.47 5.49 5.38 5.42 1.6M
2025-02-19 5.49 5.52 5.45 5.46 1.5M
2025-02-18 5.49 5.54 5.46 5.49 1.9M
2025-02-17 5.44 5.53 5.43 5.49 2.0M
2025-02-14 5.41 5.45 5.36 5.41 2.8M
2025-02-13 5.41 5.43 5.37 5.41 1.1M
2025-02-12 5.40 5.42 5.35 5.41 1.2M
2025-02-11 5.44 5.49 5.37 5.44 0.9M
2025-02-10 5.39 5.48 5.37 5.44 1.0M
2025-02-07 5.37 5.49 5.37 5.38 1.5M
2025-02-06 5.38 5.44 5.35 5.38 1.4M
2025-02-05 5.34 5.42 5.26 5.38 1.7M
2025-02-04 5.25 5.37 5.22 5.31 2.1M
2025-02-03 5.14 5.25 5.10 5.25 1.5M
2025-01-31 5.20 5.30 5.13 5.14 1.6M
2025-01-30 5.12 5.20 5.10 5.20 2.4M
2025-01-29 5.16 5.17 5.10 5.12 1.0M
2025-01-28 5.15 5.20 5.10 5.16 1.2M
2025-01-27 5.13 5.18 5.09 5.14 1.4M
2025-01-24 5.08 5.15 5.08 5.13 0.7M
2025-01-23 5.11 5.18 5.08 5.10 2.0M
2025-01-22 5.26 5.28 5.10 5.11 1.2M
2025-01-21 5.21 5.33 5.21 5.26 0.9M
2025-01-20 5.18 5.27 5.14 5.23 1.1M
2025-01-17 5.07 5.18 5.02 5.18 1.9M
2025-01-16 5.14 5.14 5.02 5.06 1.8M
2025-01-15 5.11 5.18 5.07 5.14 1.5M
2025-01-14 5.08 5.09 5.01 5.09 1.4M
2025-01-13 5.13 5.14 5.01 5.03 1.8M
2025-01-10 5.22 5.23 5.09 5.12 1.4M
2025-01-09 5.31 5.31 5.21 5.21 1.2M
2025-01-08 5.20 5.31 5.20 5.31 2.1M
2025-01-07 5.21 5.27 5.19 5.20 2.0M
2025-01-06 5.11 5.22 5.04 5.16 4.3M
2025-01-03 5.32 5.46 5.03 5.03 9.6M
2025-01-02 5.47 5.47 5.31 5.34 3.7M