Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil · Delayed Price · Currency is BRL 7.69
+0.02 (0.26%)
Sep 4, 2026, 5:00 PM GMT-3
BVMF:SAPR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.68 | 7.68 | 7.49 | 7.59 | - | -1.04% | 23,200 |
| Sep 3, 2026 | 7.65 | 7.77 | 7.62 | 7.67 | 7.67 | 0.66% | 104,400 |
| Sep 2, 2026 | 7.41 | 7.69 | 7.36 | 7.62 | 7.62 | 3.96% | 141,000 |
| 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 |
| Aug 26, 2026 | 7.39 | 7.39 | 7.12 | 7.27 | 7.27 | -0.68% | 114,000 |
| Aug 25, 2026 | 7.36 | 7.47 | 7.25 | 7.32 | 7.32 | 0.83% | 163,300 |
| Aug 24, 2026 | 7.43 | 7.45 | 7.26 | 7.26 | 7.26 | -2.02% | 115,000 |
| Aug 21, 2026 | 7.40 | 7.45 | 7.31 | 7.41 | 7.41 | 0.54% | 75,600 |
| Aug 20, 2026 | 7.00 | 7.40 | 6.83 | 7.37 | 7.37 | 3.80% | 200,100 |
| Aug 19, 2026 | 7.11 | 7.12 | 6.79 | 7.10 | 7.10 | - | 285,400 |
| Aug 18, 2026 | 7.21 | 7.24 | 7.00 | 7.10 | 7.10 | -0.84% | 117,900 |
| Aug 17, 2026 | 7.23 | 7.39 | 7.06 | 7.16 | 7.16 | -0.97% | 118,800 |
| Aug 14, 2026 | 6.79 | 7.37 | 6.75 | 7.23 | 7.23 | 6.32% | 187,300 |
| Aug 13, 2026 | 6.74 | 6.97 | 6.62 | 6.80 | 6.80 | 0.15% | 107,000 |
| Aug 12, 2026 | 6.83 | 6.93 | 6.68 | 6.79 | 6.79 | -1.02% | 183,800 |
| Aug 11, 2026 | 7.21 | 7.21 | 6.70 | 6.86 | 6.86 | -4.72% | 326,100 |
| 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 |