Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 11.29
+0.09 (0.80%)
Feb 10, 2026, 5:34 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.20 | 11.31 | 11.01 | 11.29 | 11.29 | 0.80% | 84,000 |
| 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 |
| Jan 6, 2026 | 8.90 | 9.26 | 8.90 | 9.00 | 9.00 | 0.56% | 112,700 |
| Jan 5, 2026 | 8.85 | 9.12 | 8.84 | 8.95 | 8.95 | 0.22% | 145,600 |
| Jan 2, 2026 | 9.05 | 9.23 | 8.89 | 8.93 | 8.93 | -0.78% | 259,700 |
| Dec 30, 2025 | 8.83 | 9.00 | 8.82 | 9.00 | 8.90 | 1.93% | 102,000 |
| Dec 29, 2025 | 8.77 | 8.87 | 8.70 | 8.83 | 8.73 | 0.57% | 80,000 |
| Dec 26, 2025 | 8.82 | 8.90 | 8.75 | 8.78 | 8.68 | -0.45% | 128,100 |
| Dec 23, 2025 | 8.56 | 8.86 | 8.54 | 8.82 | 8.72 | 3.04% | 108,700 |
| Dec 22, 2025 | 8.64 | 8.64 | 8.36 | 8.56 | 8.46 | -0.93% | 175,700 |
| Dec 19, 2025 | 8.08 | 8.75 | 8.08 | 8.64 | 8.54 | 6.14% | 314,200 |
| Dec 18, 2025 | 7.86 | 8.18 | 7.81 | 8.14 | 8.05 | 3.56% | 156,100 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.72 | 7.86 | 7.77 | -0.38% | 73,700 |
| Dec 16, 2025 | 7.98 | 7.98 | 7.77 | 7.89 | 7.80 | -0.38% | 85,300 |
| Dec 15, 2025 | 7.96 | 8.01 | 7.87 | 7.92 | 7.83 | -1.12% | 193,000 |
| Dec 12, 2025 | 7.86 | 8.01 | 7.78 | 8.01 | 7.92 | 2.96% | 274,300 |
| Dec 11, 2025 | 7.87 | 7.94 | 7.73 | 7.78 | 7.69 | -1.14% | 122,900 |
| Dec 10, 2025 | 7.85 | 7.87 | 7.73 | 7.87 | 7.78 | 1.68% | 59,500 |
| Dec 9, 2025 | 7.78 | 7.81 | 7.45 | 7.74 | 7.65 | 0.13% | 81,300 |
| Dec 8, 2025 | 7.95 | 8.05 | 7.64 | 7.73 | 7.64 | -2.40% | 173,400 |
| Dec 5, 2025 | 8.10 | 8.17 | 7.80 | 7.92 | 7.83 | -3.06% | 155,000 |
| Dec 4, 2025 | 7.90 | 8.20 | 7.88 | 8.17 | 8.08 | 1.36% | 123,500 |
| Dec 3, 2025 | 7.89 | 8.15 | 7.76 | 8.06 | 7.97 | 2.15% | 235,500 |
| Dec 2, 2025 | 7.57 | 7.95 | 7.45 | 7.89 | 7.80 | 6.19% | 271,800 |
| Dec 1, 2025 | 7.52 | 7.55 | 7.38 | 7.43 | 7.35 | -1.20% | 169,200 |
| Nov 28, 2025 | 7.26 | 7.52 | 7.26 | 7.52 | 7.43 | 2.31% | 287,600 |
| Nov 27, 2025 | 7.21 | 7.44 | 7.21 | 7.35 | 7.27 | 1.24% | 115,000 |