Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 9.48
+0.12 (1.28%)
Mar 19, 2026, 5:06 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.20 | 9.35 | 9.03 | 9.29 | - | -0.75% | 53,300 |
| Mar 18, 2026 | 9.25 | 9.37 | 9.16 | 9.36 | 9.36 | 0.86% | 145,500 |
| Mar 17, 2026 | 9.21 | 9.31 | 9.02 | 9.28 | 9.28 | 1.64% | 171,100 |
| Mar 16, 2026 | 8.91 | 9.13 | 8.88 | 9.13 | 9.13 | 3.40% | 234,400 |
| Mar 13, 2026 | 8.91 | 9.04 | 8.78 | 8.83 | 8.83 | -0.11% | 277,500 |
| Mar 12, 2026 | 9.27 | 9.27 | 8.79 | 8.84 | 8.84 | -4.74% | 382,300 |
| Mar 11, 2026 | 9.55 | 9.56 | 9.19 | 9.28 | 9.28 | -3.13% | 171,600 |
| Mar 10, 2026 | 9.28 | 9.63 | 9.18 | 9.58 | 9.58 | 3.46% | 136,000 |
| Mar 9, 2026 | 9.10 | 9.34 | 8.97 | 9.26 | 9.26 | 1.87% | 183,800 |
| Mar 6, 2026 | 9.15 | 9.62 | 8.44 | 9.09 | 9.09 | -1.09% | 377,700 |
| Mar 5, 2026 | 9.73 | 9.73 | 9.09 | 9.19 | 9.19 | -4.57% | 312,100 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.60 | 9.63 | 9.63 | -2.92% | 319,500 |
| Mar 3, 2026 | 10.29 | 10.34 | 9.74 | 9.92 | 9.92 | -4.62% | 238,000 |
| Mar 2, 2026 | 10.60 | 10.64 | 10.26 | 10.40 | 10.40 | -3.08% | 301,800 |
| Feb 27, 2026 | 11.10 | 11.10 | 10.55 | 10.73 | 10.73 | -3.42% | 260,200 |
| Feb 26, 2026 | 11.28 | 11.39 | 10.83 | 11.11 | 11.11 | -1.51% | 266,200 |
| Feb 25, 2026 | 11.17 | 11.40 | 11.12 | 11.28 | 11.28 | 1.08% | 194,800 |
| Feb 24, 2026 | 11.30 | 11.41 | 11.07 | 11.16 | 11.16 | -0.18% | 128,300 |
| Feb 23, 2026 | 11.29 | 11.44 | 11.05 | 11.18 | 11.18 | -1.32% | 242,300 |
| Feb 20, 2026 | 11.29 | 11.35 | 11.00 | 11.33 | 11.33 | 0.27% | 258,900 |
| Feb 19, 2026 | 11.11 | 11.45 | 11.11 | 11.30 | 11.30 | 0.09% | 208,800 |
| Feb 18, 2026 | 11.30 | 11.49 | 11.17 | 11.29 | 11.29 | 0.09% | 90,900 |
| Feb 13, 2026 | 11.19 | 11.33 | 10.94 | 11.28 | 11.28 | 0.80% | 131,900 |
| Feb 12, 2026 | 11.58 | 11.58 | 11.19 | 11.19 | 11.19 | -3.37% | 119,100 |
| Feb 11, 2026 | 11.12 | 11.60 | 11.12 | 11.58 | 11.58 | 2.75% | 186,500 |
| Feb 10, 2026 | 11.20 | 11.31 | 11.01 | 11.27 | 11.27 | 0.63% | 90,900 |
| Feb 9, 2026 | 11.24 | 11.29 | 10.90 | 11.20 | 11.20 | -0.36% | 213,900 |
| Feb 6, 2026 | 10.98 | 11.24 | 10.87 | 11.24 | 11.24 | 0.63% | 200,200 |
| Feb 5, 2026 | 10.91 | 11.27 | 10.90 | 11.17 | 11.17 | 2.38% | 236,900 |
| Feb 4, 2026 | 11.32 | 11.34 | 10.55 | 10.91 | 10.91 | -3.62% | 462,300 |
| Feb 3, 2026 | 11.40 | 11.70 | 11.28 | 11.32 | 11.32 | -0.26% | 208,000 |
| Feb 2, 2026 | 11.39 | 11.67 | 11.10 | 11.35 | 11.35 | -0.44% | 291,400 |
| Jan 30, 2026 | 11.47 | 11.78 | 11.24 | 11.40 | 11.40 | -2.65% | 393,100 |
| Jan 29, 2026 | 11.37 | 11.72 | 11.06 | 11.71 | 11.71 | 2.18% | 246,800 |
| Jan 28, 2026 | 11.36 | 11.79 | 11.29 | 11.46 | 11.46 | -0.52% | 223,300 |
| Jan 27, 2026 | 11.20 | 11.78 | 11.17 | 11.52 | 11.52 | 3.50% | 229,100 |
| Jan 26, 2026 | 10.74 | 11.22 | 10.64 | 11.13 | 11.13 | 3.63% | 181,400 |
| Jan 23, 2026 | 10.36 | 10.88 | 10.11 | 10.74 | 10.74 | 3.67% | 230,700 |
| Jan 22, 2026 | 10.00 | 10.44 | 10.00 | 10.36 | 10.36 | 2.68% | 191,400 |
| Jan 21, 2026 | 9.76 | 10.15 | 9.76 | 10.09 | 10.09 | 3.38% | 207,900 |
| Jan 20, 2026 | 9.82 | 9.93 | 9.72 | 9.76 | 9.76 | -0.61% | 115,000 |
| Jan 19, 2026 | 9.89 | 9.90 | 9.70 | 9.82 | 9.82 | -1.31% | 131,800 |
| Jan 16, 2026 | 9.94 | 10.08 | 9.78 | 9.95 | 9.95 | 0.10% | 106,100 |
| Jan 15, 2026 | 9.68 | 10.00 | 9.68 | 9.94 | 9.94 | 1.53% | 151,700 |
| Jan 14, 2026 | 9.95 | 9.98 | 9.66 | 9.79 | 9.79 | -1.11% | 79,900 |
| Jan 13, 2026 | 9.72 | 9.90 | 9.65 | 9.90 | 9.90 | -0.20% | 152,300 |
| Jan 12, 2026 | 9.83 | 10.08 | 9.74 | 9.92 | 9.92 | 0.92% | 169,500 |
| Jan 9, 2026 | 9.50 | 9.83 | 9.41 | 9.83 | 9.83 | 3.91% | 199,200 |
| Jan 8, 2026 | 9.01 | 9.51 | 9.01 | 9.46 | 9.46 | 4.99% | 184,300 |
| Jan 7, 2026 | 8.87 | 9.10 | 8.85 | 9.01 | 9.01 | 0.11% | 103,600 |