Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 8.72
-0.04 (-0.46%)
Jun 18, 2026, 5:04 PM GMT-3
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.72 | 8.81 | 8.65 | 8.69 | - | -0.80% | 34,100 |
| 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 |
| 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% | 68,100 |
| 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% | 283,100 |
| 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% | 175,100 |
| 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% | 307,400 |
| 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% | 112,300 |
| 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% | 110,800 |