Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 6.77
+0.10 (1.50%)
Nov 9, 2026, 3:04 PM GMT-3
BVMF:SAPR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.74 | 6.85 | 6.59 | 6.77 | 6.77 | 1.50% | 140,800 |
| Nov 6, 2026 | 6.46 | 6.76 | 6.39 | 6.67 | 6.67 | 4.71% | 250,300 |
| Nov 5, 2026 | 6.54 | 6.54 | 6.35 | 6.37 | 6.37 | -0.31% | 227,100 |
| Nov 4, 2026 | 6.44 | 6.47 | 6.23 | 6.39 | 6.39 | 2.40% | 240,200 |
| Nov 3, 2026 | 6.50 | 6.54 | 6.12 | 6.24 | 6.24 | -4.00% | 808,600 |
| Oct 30, 2026 | 6.74 | 6.74 | 6.43 | 6.50 | 6.50 | -3.13% | 577,200 |
| Oct 29, 2026 | 7.08 | 7.25 | 6.71 | 6.71 | 6.71 | -4.42% | 463,000 |
| Oct 28, 2026 | 7.38 | 7.38 | 6.81 | 7.02 | 7.02 | -3.17% | 714,200 |
| Oct 27, 2026 | 7.61 | 8.00 | 7.12 | 7.25 | 7.25 | -3.20% | 940,800 |
| Oct 26, 2026 | 8.25 | 8.25 | 7.09 | 7.49 | 7.49 | -21.16% | 2,198,400 |
| Oct 23, 2026 | 9.08 | 9.50 | 9.07 | 9.50 | 9.50 | 4.63% | 196,700 |
| Oct 22, 2026 | 9.31 | 9.35 | 9.06 | 9.08 | 9.08 | -2.47% | 173,400 |
| Oct 21, 2026 | 9.12 | 9.40 | 9.09 | 9.31 | 9.31 | 2.08% | 257,600 |
| Oct 20, 2026 | 9.17 | 9.40 | 9.03 | 9.12 | 9.12 | - | 197,000 |
| Oct 19, 2026 | 8.89 | 9.12 | 8.89 | 9.12 | 9.12 | 3.64% | 109,900 |
| Oct 16, 2026 | 8.80 | 8.92 | 8.61 | 8.80 | 8.80 | - | 182,200 |
| Oct 15, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -3.83% | 217,100 |
| Oct 14, 2026 | 9.25 | 9.29 | 8.93 | 9.15 | 9.15 | -1.82% | 204,300 |
| Oct 13, 2026 | 10.14 | 10.22 | 9.26 | 9.32 | 9.32 | -9.95% | 388,200 |
| Oct 9, 2026 | 10.06 | 10.60 | 9.98 | 10.35 | 10.35 | 3.92% | 420,900 |
| Oct 8, 2026 | 9.35 | 10.14 | 9.35 | 9.96 | 9.96 | 4.18% | 715,900 |
| Oct 7, 2026 | 8.69 | 9.64 | 8.63 | 9.56 | 9.56 | 9.38% | 984,900 |
| Oct 6, 2026 | 8.53 | 8.89 | 8.52 | 8.74 | 8.74 | 0.34% | 331,700 |
| Oct 5, 2026 | 7.90 | 8.97 | 7.90 | 8.71 | 8.71 | 15.06% | 1,029,200 |
| Oct 2, 2026 | 7.25 | 7.63 | 7.25 | 7.57 | 7.57 | 4.85% | 277,900 |
| Oct 1, 2026 | 7.13 | 7.33 | 7.00 | 7.22 | 7.22 | 2.41% | 272,500 |
| Sep 30, 2026 | 7.09 | 7.22 | 7.01 | 7.05 | 7.05 | -0.56% | 220,700 |
| Sep 29, 2026 | 7.19 | 7.19 | 6.99 | 7.09 | 7.09 | -1.39% | 225,500 |
| Sep 28, 2026 | 7.22 | 7.23 | 7.09 | 7.19 | 7.19 | -0.42% | 222,000 |
| Sep 25, 2026 | 7.32 | 7.32 | 7.06 | 7.22 | 7.22 | -0.69% | 247,100 |
| Sep 24, 2026 | 7.38 | 7.45 | 7.20 | 7.27 | 7.27 | -1.62% | 152,200 |
| Sep 23, 2026 | 7.58 | 7.58 | 7.30 | 7.39 | 7.39 | -2.51% | 217,300 |
| Sep 22, 2026 | 7.76 | 7.77 | 7.55 | 7.58 | 7.58 | -2.45% | 75,600 |
| Sep 21, 2026 | 7.64 | 7.86 | 7.60 | 7.77 | 7.77 | 1.57% | 151,500 |
| Sep 18, 2026 | 7.45 | 7.65 | 7.36 | 7.65 | 7.65 | 2.82% | 210,200 |
| Sep 17, 2026 | 7.47 | 7.51 | 7.39 | 7.44 | 7.44 | 0.81% | 152,900 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.30 | 7.38 | 7.38 | -2.64% | 178,900 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.50 | 7.58 | 7.58 | -0.66% | 184,400 |
| Sep 14, 2026 | 7.55 | 7.70 | 7.36 | 7.63 | 7.63 | -0.91% | 123,500 |
| Sep 11, 2026 | 7.82 | 7.82 | 7.48 | 7.70 | 7.70 | -0.90% | 128,800 |
| Sep 10, 2026 | 7.80 | 7.81 | 7.61 | 7.77 | 7.77 | -0.77% | 110,600 |
| Sep 9, 2026 | 7.87 | 7.98 | 7.70 | 7.83 | 7.83 | -0.51% | 82,700 |
| Sep 8, 2026 | 7.73 | 7.97 | 7.71 | 7.87 | 7.87 | 2.34% | 128,800 |
| Sep 4, 2026 | 7.68 | 7.80 | 7.49 | 7.69 | 7.69 | 0.26% | 110,300 |
| Sep 3, 2026 | 7.65 | 7.77 | 7.62 | 7.67 | 7.67 | 0.66% | 103,700 |
| Sep 2, 2026 | 7.41 | 7.69 | 7.36 | 7.62 | 7.62 | 3.96% | 132,200 |
| Sep 1, 2026 | 7.31 | 7.46 | 7.27 | 7.33 | 7.33 | -0.54% | 97,800 |
| Aug 31, 2026 | 7.30 | 7.41 | 7.28 | 7.37 | 7.37 | 0.96% | 76,500 |
| Aug 28, 2026 | 7.32 | 7.36 | 7.18 | 7.30 | 7.30 | -0.41% | 75,500 |
| Aug 27, 2026 | 7.35 | 7.42 | 7.24 | 7.33 | 7.33 | 0.83% | 61,800 |