Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 7.54
+0.03 (0.40%)
Aug 28, 2025, 4:53 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.52 | 7.70 | 7.51 | 7.56 | 7.56 | 0.67% | 180,100 |
| 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 |
| Aug 1, 2025 | 7.64 | 7.66 | 7.43 | 7.54 | 7.54 | -1.18% | 251,000 |
| Jul 31, 2025 | 7.62 | 7.74 | 7.57 | 7.63 | 7.63 | 0.13% | 149,000 |
| Jul 30, 2025 | 7.67 | 7.71 | 7.46 | 7.62 | 7.62 | -0.65% | 154,800 |
| Jul 29, 2025 | 7.45 | 7.67 | 7.42 | 7.67 | 7.67 | 2.13% | 309,600 |
| Jul 28, 2025 | 7.51 | 7.58 | 7.48 | 7.51 | 7.51 | -1.44% | 264,300 |
| Jul 25, 2025 | 7.55 | 7.65 | 7.50 | 7.62 | 7.62 | -0.13% | 101,000 |
| Jul 24, 2025 | 7.68 | 7.69 | 7.54 | 7.63 | 7.63 | -0.78% | 125,200 |
| Jul 23, 2025 | 7.60 | 7.69 | 7.52 | 7.69 | 7.69 | 0.39% | 137,900 |
| Jul 22, 2025 | 7.70 | 7.71 | 7.58 | 7.66 | 7.66 | -0.26% | 139,800 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.45 | 7.68 | 7.68 | -1.92% | 245,300 |
| Jul 18, 2025 | 7.90 | 7.91 | 7.80 | 7.83 | 7.83 | -0.89% | 105,700 |
| Jul 17, 2025 | 7.85 | 7.92 | 7.72 | 7.90 | 7.90 | 1.28% | 137,400 |
| Jul 16, 2025 | 7.80 | 7.92 | 7.76 | 7.80 | 7.80 | -0.89% | 119,500 |
| Jul 15, 2025 | 7.87 | 7.87 | 7.69 | 7.87 | 7.87 | -0.25% | 164,100 |
| Jul 14, 2025 | 7.80 | 8.03 | 7.67 | 7.89 | 7.89 | - | 350,800 |
| Jul 11, 2025 | 7.59 | 7.93 | 7.51 | 7.89 | 7.89 | 3.95% | 244,500 |
| Jul 10, 2025 | 7.70 | 7.74 | 7.50 | 7.59 | 7.59 | -1.94% | 253,700 |
| Jul 9, 2025 | 7.63 | 7.76 | 7.63 | 7.74 | 7.74 | 1.04% | 181,900 |
| Jul 8, 2025 | 7.86 | 7.86 | 7.63 | 7.66 | 7.66 | -2.54% | 189,200 |
| Jul 7, 2025 | 7.93 | 7.98 | 7.79 | 7.86 | 7.86 | -1.38% | 158,500 |
| Jul 4, 2025 | 7.96 | 7.99 | 7.83 | 7.97 | 7.97 | 0.63% | 193,800 |
| Jul 3, 2025 | 7.77 | 8.05 | 7.70 | 7.92 | 7.92 | 2.59% | 288,000 |
| Jul 2, 2025 | 7.73 | 7.80 | 7.61 | 7.72 | 7.72 | -0.64% | 268,100 |
| Jul 1, 2025 | 7.58 | 7.77 | 7.54 | 7.77 | 7.77 | -1.40% | 378,800 |
| Jun 30, 2025 | 7.75 | 7.92 | 7.63 | 7.88 | 7.62 | 2.34% | 416,400 |
| Jun 27, 2025 | 7.79 | 7.86 | 7.70 | 7.70 | 7.45 | -1.16% | 300,800 |
| Jun 26, 2025 | 7.55 | 7.85 | 7.49 | 7.79 | 7.53 | 3.04% | 328,000 |
| Jun 25, 2025 | 7.27 | 7.56 | 7.25 | 7.56 | 7.31 | 2.16% | 332,600 |
| Jun 24, 2025 | 7.27 | 7.40 | 7.22 | 7.40 | 7.16 | 1.93% | 241,000 |
| Jun 23, 2025 | 7.40 | 7.43 | 7.26 | 7.26 | 7.02 | -2.42% | 179,500 |
| Jun 20, 2025 | 7.33 | 7.44 | 7.23 | 7.44 | 7.19 | 2.06% | 200,100 |