Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 8.26
-0.08 (-0.96%)
Jul 20, 2026, 5:04 PM GMT-3
BVMF:SAPR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.57 | 8.60 | 8.42 | 8.50 | 8.50 | -0.82% | 68,000 |
| May 28, 2026 | 8.46 | 8.68 | 8.42 | 8.57 | 8.57 | 1.90% | 82,200 |
| May 27, 2026 | 8.59 | 8.59 | 8.38 | 8.41 | 8.41 | -1.06% | 58,200 |
| May 26, 2026 | 8.41 | 8.50 | 8.30 | 8.50 | 8.50 | 1.07% | 50,500 |
| May 25, 2026 | 8.31 | 8.47 | 8.31 | 8.41 | 8.41 | 1.45% | 45,100 |
| May 22, 2026 | 8.26 | 8.38 | 8.23 | 8.29 | 8.29 | -0.24% | 117,400 |
| May 21, 2026 | 8.44 | 8.44 | 8.19 | 8.31 | 8.31 | -0.48% | 55,000 |
| May 20, 2026 | 8.17 | 8.49 | 8.17 | 8.35 | 8.35 | 2.33% | 235,300 |
| May 19, 2026 | 8.47 | 8.47 | 8.14 | 8.16 | 8.16 | -2.63% | 229,400 |
| May 18, 2026 | 8.32 | 8.61 | 8.29 | 8.38 | 8.38 | -0.48% | 198,100 |
| May 15, 2026 | 9.09 | 9.09 | 8.20 | 8.42 | 8.42 | -9.27% | 526,500 |
| May 14, 2026 | 9.14 | 9.30 | 9.14 | 9.28 | 9.28 | 1.53% | 74,100 |
| May 13, 2026 | 9.24 | 9.45 | 9.14 | 9.14 | 9.14 | -2.66% | 134,000 |
| May 12, 2026 | 9.50 | 9.50 | 9.33 | 9.39 | 9.39 | -2.09% | 62,600 |
| May 11, 2026 | 9.54 | 9.76 | 9.46 | 9.59 | 9.59 | -0.31% | 79,700 |