Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 9.38
-0.21 (-2.19%)
May 12, 2026, 2:59 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.50 | 9.50 | 9.36 | 9.38 | - | -2.19% | 28,900 |
| May 11, 2026 | 9.54 | 9.76 | 9.46 | 9.59 | 9.59 | -0.31% | 79,700 |
| May 8, 2026 | 9.63 | 9.74 | 9.55 | 9.62 | 9.62 | 0.42% | 107,600 |
| May 7, 2026 | 9.97 | 9.97 | 9.52 | 9.58 | 9.58 | -3.43% | 68,500 |
| May 6, 2026 | 9.73 | 9.98 | 9.52 | 9.92 | 9.92 | 1.95% | 212,600 |
| May 5, 2026 | 9.40 | 9.73 | 9.35 | 9.73 | 9.73 | 3.51% | 283,300 |
| May 4, 2026 | 9.28 | 9.44 | 9.21 | 9.40 | 9.40 | 0.75% | 162,000 |
| Apr 30, 2026 | 9.21 | 9.34 | 9.17 | 9.33 | 9.33 | 0.97% | 95,300 |
| Apr 29, 2026 | 9.31 | 9.31 | 9.06 | 9.24 | 9.24 | -0.75% | 110,200 |
| Apr 28, 2026 | 9.63 | 10.08 | 9.19 | 9.31 | 9.31 | -3.92% | 250,900 |
| Apr 27, 2026 | 10.08 | 10.08 | 9.62 | 9.69 | 9.69 | -3.87% | 176,400 |
| Apr 24, 2026 | 9.80 | 10.37 | 9.78 | 10.08 | 10.08 | 2.86% | 525,600 |
| Apr 23, 2026 | 9.73 | 10.03 | 9.73 | 9.80 | 9.80 | 0.72% | 173,500 |
| Apr 22, 2026 | 9.60 | 9.84 | 9.57 | 9.73 | 9.73 | 1.35% | 297,700 |
| Apr 20, 2026 | 9.18 | 9.63 | 9.18 | 9.60 | 9.60 | 4.58% | 294,400 |
| Apr 17, 2026 | 9.35 | 9.46 | 9.14 | 9.18 | 9.18 | -1.29% | 158,500 |
| Apr 16, 2026 | 9.52 | 9.61 | 9.15 | 9.30 | 9.30 | -3.12% | 269,200 |
| Apr 15, 2026 | 9.68 | 9.90 | 9.52 | 9.60 | 9.60 | -0.72% | 239,500 |
| Apr 14, 2026 | 10.05 | 10.17 | 9.66 | 9.67 | 9.67 | -3.40% | 307,800 |
| Apr 13, 2026 | 10.27 | 10.30 | 9.69 | 10.01 | 10.01 | -4.48% | 684,300 |
| Apr 10, 2026 | 10.43 | 10.74 | 10.27 | 10.48 | 10.48 | -0.10% | 126,700 |
| Apr 9, 2026 | 10.43 | 10.60 | 10.31 | 10.49 | 10.49 | 0.58% | 112,700 |
| Apr 8, 2026 | 10.80 | 10.80 | 10.39 | 10.43 | 10.43 | 2.36% | 108,800 |
| Apr 7, 2026 | 10.20 | 10.40 | 9.92 | 10.19 | 10.19 | -2.02% | 111,000 |
| Apr 6, 2026 | 10.50 | 10.64 | 10.23 | 10.40 | 10.40 | -1.98% | 114,900 |
| Apr 2, 2026 | 10.53 | 10.85 | 10.44 | 10.61 | 10.61 | -1.03% | 131,500 |
| Apr 1, 2026 | 10.43 | 10.80 | 10.32 | 10.72 | 10.72 | 2.78% | 160,600 |
| Mar 31, 2026 | 10.00 | 10.50 | 10.00 | 10.43 | 10.43 | 5.35% | 119,100 |
| Mar 30, 2026 | 10.05 | 10.09 | 9.88 | 9.90 | 9.90 | -1.49% | 102,600 |
| Mar 27, 2026 | 10.01 | 10.10 | 9.92 | 10.05 | 10.05 | 1.11% | 98,700 |
| Mar 26, 2026 | 9.90 | 10.03 | 9.65 | 9.94 | 9.94 | - | 133,000 |
| Mar 25, 2026 | 9.80 | 10.08 | 9.72 | 9.94 | 9.94 | 1.43% | 164,800 |
| Mar 24, 2026 | 10.00 | 10.05 | 9.48 | 9.80 | 9.80 | -6.84% | 398,100 |
| Mar 23, 2026 | 9.93 | 10.59 | 9.93 | 10.52 | 10.52 | 5.31% | 269,100 |
| Mar 20, 2026 | 9.48 | 9.99 | 9.34 | 9.99 | 9.99 | 5.38% | 379,100 |
| Mar 19, 2026 | 9.20 | 9.53 | 9.03 | 9.48 | 9.48 | 1.28% | 91,600 |
| Mar 18, 2026 | 9.25 | 9.37 | 9.16 | 9.36 | 9.36 | 0.86% | 145,500 |
| Mar 17, 2026 | 9.21 | 9.31 | 9.02 | 9.28 | 9.28 | 1.64% | 171,100 |
| Mar 16, 2026 | 8.91 | 9.13 | 8.88 | 9.13 | 9.13 | 3.40% | 234,400 |
| Mar 13, 2026 | 8.91 | 9.04 | 8.78 | 8.83 | 8.83 | -0.11% | 277,500 |
| Mar 12, 2026 | 9.27 | 9.27 | 8.79 | 8.84 | 8.84 | -4.74% | 382,300 |
| Mar 11, 2026 | 9.55 | 9.56 | 9.19 | 9.28 | 9.28 | -3.13% | 171,600 |
| Mar 10, 2026 | 9.28 | 9.63 | 9.18 | 9.58 | 9.58 | 3.46% | 136,000 |
| Mar 9, 2026 | 9.10 | 9.34 | 8.97 | 9.26 | 9.26 | 1.87% | 183,800 |
| Mar 6, 2026 | 9.15 | 9.62 | 8.44 | 9.09 | 9.09 | -1.09% | 377,700 |
| Mar 5, 2026 | 9.73 | 9.73 | 9.09 | 9.19 | 9.19 | -4.57% | 312,100 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.60 | 9.63 | 9.63 | -2.92% | 319,500 |
| Mar 3, 2026 | 10.29 | 10.34 | 9.74 | 9.92 | 9.92 | -4.62% | 238,000 |
| Mar 2, 2026 | 10.60 | 10.64 | 10.26 | 10.40 | 10.40 | -3.08% | 301,800 |
| Feb 27, 2026 | 11.10 | 11.10 | 10.55 | 10.73 | 10.73 | -3.42% | 260,200 |