Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 8.15
+0.09 (1.12%)
At close: Dec 4, 2025
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.90 | 8.15 | 7.88 | 8.15 | 8.15 | 1.12% | 102,100 |
| Dec 3, 2025 | 7.89 | 8.15 | 7.76 | 8.06 | 8.06 | 2.15% | 235,500 |
| Dec 2, 2025 | 7.57 | 7.95 | 7.45 | 7.89 | 7.89 | 6.19% | 271,800 |
| Dec 1, 2025 | 7.52 | 7.55 | 7.38 | 7.43 | 7.43 | -1.20% | 169,200 |
| Nov 28, 2025 | 7.26 | 7.52 | 7.26 | 7.52 | 7.52 | 2.31% | 287,600 |
| Nov 27, 2025 | 7.21 | 7.44 | 7.21 | 7.35 | 7.35 | 1.24% | 115,000 |
| Nov 26, 2025 | 7.34 | 7.37 | 7.25 | 7.26 | 7.26 | -1.09% | 95,700 |
| Nov 25, 2025 | 7.07 | 7.40 | 7.07 | 7.34 | 7.34 | 2.66% | 206,600 |
| Nov 24, 2025 | 7.05 | 7.17 | 6.98 | 7.15 | 7.15 | 0.42% | 159,700 |
| Nov 21, 2025 | 7.18 | 7.20 | 6.93 | 7.12 | 7.12 | -0.70% | 181,600 |
| Nov 19, 2025 | 7.19 | 7.25 | 7.05 | 7.17 | 7.17 | -1.78% | 258,100 |
| Nov 18, 2025 | 7.20 | 7.32 | 7.16 | 7.30 | 7.30 | 0.83% | 76,900 |
| Nov 17, 2025 | 7.40 | 7.44 | 7.22 | 7.24 | 7.24 | -2.16% | 93,400 |
| Nov 14, 2025 | 7.24 | 7.43 | 7.19 | 7.40 | 7.40 | 2.49% | 124,600 |
| Nov 13, 2025 | 7.29 | 7.30 | 7.04 | 7.22 | 7.22 | -0.82% | 194,900 |
| Nov 12, 2025 | 7.36 | 7.41 | 7.28 | 7.28 | 7.28 | - | 149,200 |
| Nov 11, 2025 | 7.19 | 7.43 | 7.17 | 7.28 | 7.28 | 1.11% | 288,200 |
| Nov 10, 2025 | 7.45 | 7.55 | 7.20 | 7.20 | 7.20 | -3.49% | 253,000 |
| Nov 7, 2025 | 7.29 | 7.50 | 7.09 | 7.46 | 7.46 | 2.19% | 282,000 |
| Nov 6, 2025 | 7.33 | 7.50 | 7.21 | 7.30 | 7.30 | 0.55% | 288,000 |
| Nov 5, 2025 | 7.26 | 7.32 | 7.22 | 7.26 | 7.26 | - | 66,400 |
| Nov 4, 2025 | 7.17 | 7.31 | 7.11 | 7.26 | 7.26 | 2.11% | 81,100 |
| Nov 3, 2025 | 7.17 | 7.17 | 7.07 | 7.11 | 7.11 | -0.42% | 75,600 |
| Oct 31, 2025 | 7.06 | 7.14 | 7.01 | 7.14 | 7.14 | 1.13% | 61,400 |
| Oct 30, 2025 | 6.91 | 7.08 | 6.91 | 7.06 | 7.06 | 0.14% | 79,800 |
| Oct 29, 2025 | 7.14 | 7.14 | 7.00 | 7.05 | 7.05 | -0.14% | 129,400 |
| Oct 28, 2025 | 7.05 | 7.07 | 6.84 | 7.06 | 7.06 | 1.15% | 171,400 |
| Oct 27, 2025 | 7.08 | 7.15 | 6.98 | 6.98 | 6.98 | -1.27% | 151,100 |
| Oct 24, 2025 | 7.34 | 7.39 | 7.07 | 7.07 | 7.07 | -3.68% | 404,700 |
| Oct 23, 2025 | 7.38 | 7.65 | 7.24 | 7.34 | 7.34 | 0.55% | 234,100 |
| Oct 22, 2025 | 7.62 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | 391,900 |
| Oct 21, 2025 | 7.71 | 7.74 | 7.62 | 7.70 | 7.70 | 0.39% | 115,800 |
| Oct 20, 2025 | 7.61 | 7.77 | 7.52 | 7.67 | 7.67 | -0.13% | 261,800 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.65 | 7.68 | 7.68 | -2.17% | 146,700 |
| Oct 16, 2025 | 7.95 | 8.02 | 7.84 | 7.85 | 7.85 | -1.26% | 144,900 |
| Oct 15, 2025 | 7.66 | 7.98 | 7.66 | 7.95 | 7.95 | 2.98% | 302,200 |
| Oct 14, 2025 | 7.61 | 7.84 | 7.61 | 7.72 | 7.72 | 1.45% | 217,300 |
| Oct 13, 2025 | 7.37 | 7.72 | 7.30 | 7.61 | 7.61 | 2.84% | 195,300 |
| Oct 10, 2025 | 7.41 | 7.54 | 7.40 | 7.40 | 7.40 | -0.27% | 115,800 |
| Oct 9, 2025 | 7.40 | 7.51 | 7.30 | 7.42 | 7.42 | 0.27% | 117,300 |
| Oct 8, 2025 | 7.50 | 7.67 | 7.37 | 7.40 | 7.40 | -1.20% | 94,700 |
| Oct 7, 2025 | 7.76 | 7.77 | 7.39 | 7.49 | 7.49 | -3.48% | 170,200 |
| Oct 6, 2025 | 7.79 | 7.84 | 7.70 | 7.76 | 7.76 | 0.65% | 137,300 |
| 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% | 190,300 |
| Sep 30, 2025 | 7.93 | 8.06 | 7.87 | 8.06 | 8.06 | 1.64% | 161,900 |
| Sep 29, 2025 | 8.00 | 8.11 | 7.92 | 7.93 | 7.93 | -0.50% | 129,400 |
| Sep 26, 2025 | 7.92 | 7.97 | 7.83 | 7.97 | 7.97 | 0.63% | 105,400 |
| Sep 25, 2025 | 8.09 | 8.09 | 7.86 | 7.92 | 7.92 | -1.37% | 116,300 |