Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR11)
Brazil · Delayed Price · Currency is BRL · Units36.94
+0.42 (1.15%)
Sep 18, 2025, 4:45 PM GMT-3
BVMF:SAPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.62 | 37.20 | 36.37 | 36.52 | 36.52 | -0.65% | 1,608,500 |
| Sep 16, 2025 | 37.10 | 37.20 | 36.61 | 36.76 | 36.76 | -0.65% | 818,000 |
| Sep 15, 2025 | 36.51 | 37.25 | 36.41 | 37.00 | 37.00 | 0.90% | 900,900 |
| Sep 12, 2025 | 36.44 | 36.67 | 36.00 | 36.67 | 36.67 | 1.02% | 901,600 |
| Sep 11, 2025 | 36.19 | 36.45 | 36.10 | 36.30 | 36.30 | 0.30% | 897,100 |
| Sep 10, 2025 | 36.20 | 36.45 | 35.99 | 36.19 | 36.19 | 0.30% | 920,300 |
| Sep 9, 2025 | 35.34 | 36.19 | 35.22 | 36.08 | 36.08 | 1.61% | 1,266,700 |
| Sep 8, 2025 | 36.05 | 36.05 | 35.32 | 35.51 | 35.51 | -1.63% | 2,616,000 |
| Sep 5, 2025 | 36.02 | 36.25 | 35.54 | 36.10 | 36.10 | 1.66% | 1,220,100 |
| Sep 4, 2025 | 34.31 | 35.57 | 34.11 | 35.51 | 35.51 | 3.53% | 1,136,500 |
| Sep 3, 2025 | 34.49 | 34.52 | 34.17 | 34.30 | 34.30 | -0.35% | 667,100 |
| Sep 2, 2025 | 34.25 | 34.88 | 34.05 | 34.42 | 34.42 | 1.95% | 1,795,000 |
| Sep 1, 2025 | 34.48 | 34.51 | 33.55 | 33.76 | 33.76 | -2.12% | 703,800 |
| Aug 29, 2025 | 34.31 | 34.61 | 34.18 | 34.49 | 34.49 | 0.67% | 1,317,000 |
| Aug 28, 2025 | 33.85 | 34.87 | 33.85 | 34.26 | 34.26 | 1.21% | 1,306,700 |
| Aug 27, 2025 | 33.59 | 33.98 | 33.32 | 33.85 | 33.85 | 0.68% | 1,030,800 |
| Aug 26, 2025 | 33.81 | 33.81 | 33.47 | 33.62 | 33.62 | -0.50% | 1,098,200 |
| Aug 25, 2025 | 34.00 | 34.27 | 33.54 | 33.79 | 33.79 | -0.62% | 1,323,900 |
| Aug 22, 2025 | 33.67 | 34.28 | 33.37 | 34.00 | 34.00 | 0.86% | 1,614,300 |
| Aug 21, 2025 | 34.03 | 34.23 | 33.50 | 33.71 | 33.71 | -1.09% | 1,034,500 |
| Aug 20, 2025 | 33.95 | 34.08 | 33.53 | 34.08 | 34.08 | 0.98% | 783,600 |
| Aug 19, 2025 | 34.45 | 34.45 | 33.67 | 33.75 | 33.75 | -1.46% | 866,000 |
| Aug 18, 2025 | 34.17 | 34.25 | 33.70 | 34.25 | 34.25 | 0.23% | 859,500 |
| Aug 15, 2025 | 34.29 | 34.46 | 33.88 | 34.17 | 34.17 | -0.26% | 941,200 |
| Aug 14, 2025 | 34.20 | 34.70 | 33.91 | 34.26 | 34.26 | 0.44% | 969,300 |
| Aug 13, 2025 | 33.63 | 34.11 | 33.27 | 34.11 | 34.11 | 1.79% | 1,283,900 |
| Aug 12, 2025 | 32.29 | 33.69 | 32.20 | 33.51 | 33.51 | 3.81% | 3,050,400 |
| Aug 11, 2025 | 33.01 | 33.26 | 32.03 | 32.28 | 32.28 | -2.80% | 2,345,200 |
| Aug 8, 2025 | 33.85 | 33.95 | 32.91 | 33.21 | 33.21 | -3.38% | 2,811,500 |
| Aug 7, 2025 | 34.04 | 34.57 | 34.00 | 34.37 | 34.37 | 0.38% | 1,160,900 |
| Aug 6, 2025 | 34.15 | 34.33 | 33.88 | 34.24 | 34.24 | 0.41% | 553,800 |
| Aug 5, 2025 | 34.19 | 34.36 | 33.73 | 34.10 | 34.10 | -0.23% | 739,700 |
| Aug 4, 2025 | 34.24 | 34.44 | 33.62 | 34.18 | 34.18 | -0.32% | 974,300 |
| Aug 1, 2025 | 33.85 | 34.50 | 33.75 | 34.29 | 34.29 | 0.56% | 1,133,400 |
| Jul 31, 2025 | 34.46 | 34.47 | 33.90 | 34.10 | 34.10 | -1.04% | 807,600 |
| Jul 30, 2025 | 34.37 | 34.75 | 33.84 | 34.46 | 34.46 | 0.12% | 693,000 |
| Jul 29, 2025 | 34.16 | 34.42 | 33.88 | 34.42 | 34.42 | 0.91% | 927,500 |
| Jul 28, 2025 | 34.30 | 34.51 | 33.91 | 34.11 | 34.11 | -1.16% | 1,144,100 |
| Jul 25, 2025 | 34.74 | 34.92 | 34.16 | 34.51 | 34.51 | -1.57% | 837,600 |
| Jul 24, 2025 | 34.90 | 35.06 | 34.45 | 35.06 | 35.06 | -0.11% | 705,400 |
| Jul 23, 2025 | 34.99 | 35.25 | 34.86 | 35.10 | 35.10 | -0.11% | 1,041,900 |
| Jul 22, 2025 | 35.49 | 35.65 | 34.89 | 35.14 | 35.14 | -1.13% | 1,539,400 |
| Jul 21, 2025 | 35.71 | 35.75 | 34.99 | 35.54 | 35.54 | -0.67% | 2,089,900 |
| Jul 18, 2025 | 36.44 | 36.52 | 35.76 | 35.78 | 35.78 | -2.11% | 1,077,000 |
| Jul 17, 2025 | 36.09 | 36.81 | 35.67 | 36.55 | 36.55 | 1.27% | 1,312,400 |
| Jul 16, 2025 | 36.24 | 36.40 | 35.68 | 36.09 | 36.09 | -0.44% | 1,640,200 |
| Jul 15, 2025 | 36.20 | 36.31 | 35.70 | 36.25 | 36.25 | 1.03% | 1,189,600 |
| Jul 14, 2025 | 36.89 | 37.18 | 35.64 | 35.88 | 35.88 | -2.74% | 1,627,500 |
| Jul 11, 2025 | 35.99 | 37.11 | 35.65 | 36.89 | 36.89 | 2.39% | 1,189,000 |
| Jul 10, 2025 | 36.00 | 36.15 | 35.58 | 36.03 | 36.03 | -0.91% | 772,800 |