Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 7.64
+0.19 (2.55%)
Aug 6, 2025, 4:45 PM GMT-3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.49 | 7.58 | 7.46 | 7.55 | 7.55 | 1.34% | 24,300 |
| Aug 5, 2025 | 7.32 | 7.58 | 7.32 | 7.45 | 7.45 | 0.54% | 189,600 |
| 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 | 1.97% | 378,800 |
| Jun 30, 2025 | 7.49 | 7.66 | 7.38 | 7.62 | 7.62 | 2.28% | 430,651 |
| Jun 27, 2025 | 7.53 | 7.60 | 7.45 | 7.45 | 7.45 | -1.06% | 311,095 |
| Jun 26, 2025 | 7.30 | 7.59 | 7.24 | 7.53 | 7.53 | 3.01% | 339,226 |
| Jun 25, 2025 | 7.03 | 7.31 | 7.01 | 7.31 | 7.31 | 2.09% | 343,983 |
| Jun 24, 2025 | 7.03 | 7.16 | 6.98 | 7.16 | 7.16 | 1.99% | 249,248 |
| Jun 23, 2025 | 7.16 | 7.18 | 7.02 | 7.02 | 7.02 | -2.36% | 185,643 |
| Jun 20, 2025 | 7.09 | 7.19 | 6.99 | 7.19 | 7.19 | 1.99% | 206,948 |
| Jun 18, 2025 | 7.07 | 7.12 | 6.87 | 7.05 | 7.05 | -0.42% | 174,474 |
| Jun 17, 2025 | 7.11 | 7.14 | 6.90 | 7.08 | 7.08 | -0.14% | 210,154 |
| Jun 16, 2025 | 6.92 | 7.17 | 6.92 | 7.09 | 7.09 | 2.01% | 334,675 |
| Jun 13, 2025 | 6.76 | 6.97 | 6.66 | 6.95 | 6.95 | 2.66% | 412,966 |
| Jun 12, 2025 | 6.55 | 6.77 | 6.48 | 6.77 | 6.77 | 3.36% | 209,120 |
| Jun 11, 2025 | 6.46 | 6.56 | 6.41 | 6.55 | 6.55 | 1.55% | 159,167 |
| Jun 10, 2025 | 6.38 | 6.45 | 6.30 | 6.45 | 6.45 | 1.42% | 288,342 |
| Jun 9, 2025 | 6.33 | 6.46 | 6.30 | 6.36 | 6.36 | -1.70% | 166,613 |
| Jun 6, 2025 | 6.48 | 6.52 | 6.37 | 6.47 | 6.47 | -0.15% | 197,123 |
| Jun 5, 2025 | 6.30 | 6.48 | 6.26 | 6.48 | 6.48 | 2.86% | 302,821 |
| Jun 4, 2025 | 6.41 | 6.46 | 6.24 | 6.30 | 6.30 | -2.02% | 195,158 |
| Jun 3, 2025 | 6.29 | 6.43 | 6.24 | 6.43 | 6.43 | 2.23% | 303,959 |
| Jun 2, 2025 | 6.29 | 6.38 | 6.21 | 6.29 | 6.29 | -0.63% | 310,578 |
| May 30, 2025 | 6.48 | 6.48 | 6.27 | 6.33 | 6.33 | -1.56% | 326,608 |
| May 29, 2025 | 6.39 | 6.49 | 6.36 | 6.43 | 6.43 | 1.26% | 144,378 |
| May 28, 2025 | 6.41 | 6.41 | 6.29 | 6.35 | 6.35 | -0.47% | 229,598 |