Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 7.20
-0.23 (-3.10%)
Aug 10, 2026, 5:03 PM GMT-3
BVMF:SAPR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.50 | 7.50 | 7.16 | 7.20 | 7.20 | -3.10% | 114,800 |
| Aug 7, 2026 | 7.54 | 7.54 | 7.24 | 7.43 | 7.43 | -0.80% | 170,500 |
| Aug 6, 2026 | 7.55 | 7.55 | 7.33 | 7.49 | 7.49 | -0.79% | 120,900 |
| Aug 5, 2026 | 7.68 | 7.75 | 7.50 | 7.55 | 7.55 | -1.69% | 136,300 |
| Aug 4, 2026 | 7.77 | 7.87 | 7.58 | 7.68 | 7.68 | -1.16% | 164,600 |
| Aug 3, 2026 | 7.96 | 8.10 | 7.70 | 7.77 | 7.77 | -3.48% | 166,100 |
| Jul 31, 2026 | 7.90 | 8.05 | 7.83 | 8.05 | 8.05 | 1.39% | 34,700 |
| Jul 30, 2026 | 7.85 | 8.00 | 7.72 | 7.94 | 7.94 | 1.15% | 74,700 |
| Jul 29, 2026 | 8.06 | 8.07 | 7.75 | 7.85 | 7.85 | -2.73% | 121,100 |
| Jul 28, 2026 | 8.15 | 8.18 | 7.95 | 8.07 | 8.07 | 0.37% | 98,400 |
| Jul 27, 2026 | 8.01 | 8.15 | 7.98 | 8.04 | 8.04 | -0.37% | 53,500 |
| Jul 24, 2026 | 8.24 | 8.24 | 7.99 | 8.07 | 8.07 | -1.34% | 77,000 |
| Jul 23, 2026 | 8.13 | 8.30 | 8.06 | 8.18 | 8.18 | 0.37% | 74,000 |
| Jul 22, 2026 | 8.23 | 8.40 | 8.05 | 8.15 | 8.15 | -1.09% | 68,400 |
| Jul 21, 2026 | 8.26 | 8.26 | 8.03 | 8.24 | 8.24 | -0.24% | 75,800 |
| Jul 20, 2026 | 8.30 | 8.41 | 8.20 | 8.26 | 8.26 | -0.96% | 474,700 |
| Jul 17, 2026 | 8.26 | 8.40 | 8.25 | 8.34 | 8.34 | -0.60% | 33,300 |
| Jul 16, 2026 | 8.42 | 8.42 | 8.20 | 8.39 | 8.39 | -0.36% | 39,600 |
| Jul 15, 2026 | 8.36 | 8.42 | 8.25 | 8.42 | 8.42 | 0.72% | 55,300 |
| Jul 14, 2026 | 8.25 | 8.41 | 8.25 | 8.36 | 8.36 | 1.33% | 44,500 |
| Jul 13, 2026 | 8.49 | 8.59 | 8.20 | 8.25 | 8.25 | -2.83% | 68,300 |
| Jul 10, 2026 | 8.28 | 8.54 | 8.28 | 8.49 | 8.49 | 2.54% | 60,300 |
| Jul 9, 2026 | 8.10 | 8.43 | 7.99 | 8.28 | 8.28 | 2.99% | 83,400 |
| Jul 8, 2026 | 7.99 | 8.15 | 7.97 | 8.04 | 8.04 | 0.12% | 68,900 |
| Jul 7, 2026 | 8.08 | 8.25 | 7.96 | 8.03 | 8.03 | -0.62% | 87,100 |
| Jul 6, 2026 | 8.39 | 8.39 | 7.92 | 8.08 | 8.08 | -3.81% | 240,300 |
| Jul 3, 2026 | 8.55 | 8.57 | 8.40 | 8.40 | 8.40 | -0.83% | 33,800 |
| Jul 2, 2026 | 8.55 | 8.58 | 8.37 | 8.47 | 8.47 | 1.93% | 60,700 |
| Jul 1, 2026 | 8.44 | 8.58 | 8.26 | 8.31 | 8.31 | -1.66% | 86,800 |
| Jun 30, 2026 | 8.68 | 8.72 | 8.35 | 8.45 | 8.45 | -2.09% | 89,500 |
| Jun 29, 2026 | 8.50 | 8.63 | 8.31 | 8.63 | 8.63 | 1.05% | 52,600 |
| Jun 26, 2026 | 8.55 | 8.64 | 8.44 | 8.54 | 8.54 | -0.35% | 102,700 |
| Jun 25, 2026 | 8.50 | 8.69 | 8.33 | 8.57 | 8.57 | -0.58% | 67,300 |
| Jun 24, 2026 | 8.85 | 8.99 | 8.39 | 8.62 | 8.62 | -2.60% | 99,000 |
| Jun 23, 2026 | 8.66 | 9.05 | 8.61 | 8.85 | 8.85 | 0.68% | 115,700 |
| Jun 22, 2026 | 8.44 | 8.79 | 8.28 | 8.79 | 8.79 | 3.41% | 51,800 |
| Jun 19, 2026 | 8.53 | 8.81 | 8.50 | 8.50 | 8.50 | -2.52% | 20,000 |
| Jun 18, 2026 | 8.72 | 8.81 | 8.61 | 8.72 | 8.72 | -0.46% | 52,800 |
| Jun 17, 2026 | 8.85 | 8.97 | 8.75 | 8.76 | 8.76 | -1.02% | 59,000 |
| Jun 16, 2026 | 9.00 | 9.05 | 8.85 | 8.85 | 8.85 | -1.67% | 67,900 |
| Jun 15, 2026 | 8.82 | 9.00 | 8.80 | 9.00 | 9.00 | 1.01% | 111,300 |
| Jun 12, 2026 | 8.65 | 8.91 | 8.60 | 8.91 | 8.91 | 3.12% | 117,700 |
| Jun 11, 2026 | 8.37 | 8.81 | 8.29 | 8.64 | 8.64 | 4.47% | 189,700 |
| Jun 10, 2026 | 8.26 | 8.42 | 8.23 | 8.27 | 8.27 | 0.24% | 118,500 |
| Jun 9, 2026 | 8.25 | 8.34 | 8.09 | 8.25 | 8.25 | 0.61% | 110,800 |
| Jun 8, 2026 | 8.00 | 8.27 | 8.00 | 8.20 | 8.20 | 2.50% | 147,200 |
| Jun 5, 2026 | 8.35 | 8.41 | 7.90 | 8.00 | 8.00 | -4.08% | 188,200 |
| Jun 3, 2026 | 8.30 | 8.40 | 8.10 | 8.34 | 8.34 | 1.71% | 75,100 |
| Jun 2, 2026 | 8.20 | 8.30 | 8.07 | 8.20 | 8.20 | -1.44% | 96,900 |
| Jun 1, 2026 | 8.35 | 8.47 | 8.15 | 8.32 | 8.32 | -2.12% | 129,000 |