Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 7.40
-0.02 (-0.27%)
Oct 10, 2025, 5:06 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.41 | 7.54 | 7.40 | 7.40 | 7.40 | -0.27% | 127,400 |
| Oct 9, 2025 | 7.40 | 7.51 | 7.30 | 7.42 | 7.42 | 0.27% | 117,600 |
| Oct 8, 2025 | 7.50 | 7.67 | 7.37 | 7.40 | 7.40 | -1.20% | 95,300 |
| Oct 7, 2025 | 7.76 | 7.77 | 7.39 | 7.49 | 7.49 | -3.48% | 170,600 |
| Oct 6, 2025 | 7.79 | 7.84 | 7.70 | 7.76 | 7.76 | 0.65% | 137,500 |
| Oct 3, 2025 | 7.70 | 7.86 | 7.70 | 7.71 | 7.71 | 0.39% | 270,600 |
| Oct 2, 2025 | 7.88 | 7.92 | 7.63 | 7.68 | 7.68 | -2.91% | 169,600 |
| Oct 1, 2025 | 8.05 | 8.05 | 7.87 | 7.91 | 7.91 | -1.86% | 190,900 |
| Sep 30, 2025 | 7.93 | 8.06 | 7.87 | 8.06 | 8.06 | 1.64% | 162,100 |
| Sep 29, 2025 | 8.00 | 8.11 | 7.92 | 7.93 | 7.93 | -0.50% | 130,400 |
| Sep 26, 2025 | 7.92 | 7.99 | 7.83 | 7.97 | 7.97 | 0.63% | 105,500 |
| Sep 25, 2025 | 8.09 | 8.09 | 7.86 | 7.92 | 7.92 | -1.37% | 116,600 |
| Sep 24, 2025 | 8.01 | 8.17 | 8.01 | 8.03 | 8.03 | -0.25% | 185,200 |
| Sep 23, 2025 | 7.83 | 8.11 | 7.81 | 8.05 | 8.05 | 3.34% | 156,600 |
| Sep 22, 2025 | 8.00 | 8.01 | 7.78 | 7.79 | 7.79 | -2.75% | 147,600 |
| Sep 19, 2025 | 7.97 | 8.01 | 7.92 | 8.01 | 8.01 | 0.25% | 84,900 |
| Sep 18, 2025 | 7.84 | 7.99 | 7.75 | 7.99 | 7.99 | 1.91% | 108,700 |
| Sep 17, 2025 | 7.92 | 8.06 | 7.76 | 7.84 | 7.84 | -0.13% | 129,900 |
| Sep 16, 2025 | 8.00 | 8.10 | 7.85 | 7.85 | 7.85 | -1.63% | 161,400 |
| Sep 15, 2025 | 7.80 | 8.09 | 7.79 | 7.98 | 7.98 | 2.31% | 295,500 |
| Sep 12, 2025 | 7.65 | 7.85 | 7.62 | 7.80 | 7.80 | 2.50% | 171,600 |
| Sep 11, 2025 | 7.67 | 7.75 | 7.61 | 7.61 | 7.61 | -0.78% | 179,000 |
| Sep 10, 2025 | 7.71 | 7.81 | 7.67 | 7.67 | 7.67 | -1.67% | 147,200 |
| Sep 9, 2025 | 7.55 | 7.81 | 7.55 | 7.80 | 7.80 | 1.56% | 115,900 |
| Sep 8, 2025 | 7.77 | 7.81 | 7.58 | 7.68 | 7.68 | -1.29% | 1,066,500 |
| Sep 5, 2025 | 7.55 | 7.82 | 7.55 | 7.78 | 7.78 | 3.18% | 277,800 |
| Sep 4, 2025 | 7.35 | 7.54 | 7.30 | 7.54 | 7.54 | 2.59% | 347,900 |
| Sep 3, 2025 | 7.51 | 7.51 | 7.35 | 7.35 | 7.35 | -1.08% | 112,600 |
| Sep 2, 2025 | 7.33 | 7.51 | 7.26 | 7.43 | 7.43 | 3.19% | 269,700 |
| Sep 1, 2025 | 7.51 | 7.54 | 7.20 | 7.20 | 7.20 | -4.26% | 137,500 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.45 | 7.52 | 7.52 | -0.40% | 186,700 |
| Aug 28, 2025 | 7.52 | 7.70 | 7.51 | 7.55 | 7.55 | 0.53% | 239,000 |
| Aug 27, 2025 | 7.60 | 7.62 | 7.46 | 7.51 | 7.51 | -1.05% | 285,900 |
| Aug 26, 2025 | 7.63 | 7.65 | 7.50 | 7.59 | 7.59 | -0.13% | 229,600 |
| Aug 25, 2025 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -3.06% | 196,700 |
| Aug 22, 2025 | 7.65 | 7.84 | 7.65 | 7.84 | 7.84 | 1.82% | 133,300 |
| Aug 21, 2025 | 7.64 | 7.80 | 7.62 | 7.70 | 7.70 | -0.13% | 84,600 |
| Aug 20, 2025 | 7.65 | 7.73 | 7.63 | 7.71 | 7.71 | 0.52% | 123,700 |
| Aug 19, 2025 | 7.75 | 7.85 | 7.67 | 7.67 | 7.67 | -1.41% | 86,000 |
| Aug 18, 2025 | 7.88 | 7.91 | 7.58 | 7.78 | 7.78 | -1.27% | 224,300 |
| Aug 15, 2025 | 7.95 | 7.96 | 7.84 | 7.88 | 7.88 | -1.38% | 113,200 |
| Aug 14, 2025 | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | 2.04% | 240,500 |
| Aug 13, 2025 | 7.59 | 7.89 | 7.55 | 7.83 | 7.83 | 2.76% | 211,300 |
| Aug 12, 2025 | 7.44 | 7.65 | 7.42 | 7.62 | 7.62 | 2.28% | 218,900 |
| Aug 11, 2025 | 7.49 | 7.54 | 7.37 | 7.45 | 7.45 | -2.36% | 204,000 |
| Aug 8, 2025 | 7.57 | 7.68 | 7.34 | 7.63 | 7.63 | -0.26% | 325,900 |
| Aug 7, 2025 | 7.66 | 7.66 | 7.54 | 7.65 | 7.65 | -0.13% | 170,800 |
| Aug 6, 2025 | 7.49 | 7.66 | 7.46 | 7.66 | 7.66 | 2.82% | 169,400 |
| Aug 5, 2025 | 7.32 | 7.58 | 7.32 | 7.45 | 7.45 | 0.54% | 190,400 |
| Aug 4, 2025 | 7.50 | 7.68 | 7.26 | 7.41 | 7.41 | -1.72% | 357,700 |