Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL 8.29
+0.25 (3.11%)
Mar 25, 2026, 5:07 PM GMT-3
BVMF:SAPR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.09 | 8.33 | 8.04 | 8.29 | 8.29 | 3.11% | 1,419,800 |
| Mar 24, 2026 | 8.13 | 8.28 | 7.86 | 8.04 | 8.04 | -6.29% | 3,260,600 |
| Mar 23, 2026 | 8.16 | 8.63 | 8.16 | 8.58 | 8.58 | 5.41% | 1,181,300 |
| Mar 20, 2026 | 8.07 | 8.19 | 8.01 | 8.14 | 8.14 | 0.37% | 2,033,500 |
| Mar 19, 2026 | 7.89 | 8.11 | 7.76 | 8.11 | 8.11 | 1.50% | 897,300 |
| Mar 18, 2026 | 7.97 | 8.07 | 7.87 | 7.99 | 7.99 | -0.12% | 788,700 |
| Mar 17, 2026 | 7.95 | 8.03 | 7.88 | 8.00 | 8.00 | 0.88% | 1,022,100 |
| Mar 16, 2026 | 7.79 | 7.96 | 7.79 | 7.93 | 7.93 | 2.59% | 1,122,600 |
| Mar 13, 2026 | 7.77 | 7.85 | 7.68 | 7.73 | 7.73 | -0.13% | 1,621,800 |
| Mar 12, 2026 | 7.96 | 7.98 | 7.70 | 7.74 | 7.74 | -3.01% | 2,635,800 |
| Mar 11, 2026 | 8.02 | 8.15 | 7.91 | 7.98 | 7.98 | -0.99% | 1,485,900 |
| Mar 10, 2026 | 7.97 | 8.15 | 7.87 | 8.06 | 8.06 | 1.13% | 978,900 |
| Mar 9, 2026 | 7.78 | 7.98 | 7.71 | 7.97 | 7.97 | 1.79% | 1,945,700 |
| Mar 6, 2026 | 7.99 | 8.00 | 7.80 | 7.83 | 7.83 | -2.00% | 1,015,200 |
| Mar 5, 2026 | 8.15 | 8.20 | 7.96 | 7.99 | 7.99 | -2.20% | 2,487,400 |
| Mar 4, 2026 | 8.26 | 8.28 | 8.08 | 8.17 | 8.17 | -0.37% | 1,974,600 |
| Mar 3, 2026 | 8.49 | 8.51 | 8.06 | 8.20 | 8.20 | -4.54% | 2,038,100 |
| Mar 2, 2026 | 8.49 | 8.64 | 8.32 | 8.59 | 8.59 | - | 1,480,700 |
| Feb 27, 2026 | 8.78 | 8.78 | 8.46 | 8.59 | 8.59 | -2.28% | 1,498,900 |
| Feb 26, 2026 | 8.92 | 9.03 | 8.61 | 8.79 | 8.79 | -1.46% | 1,267,700 |
| Feb 25, 2026 | 8.89 | 9.13 | 8.83 | 8.92 | 8.92 | 0.34% | 869,700 |
| Feb 24, 2026 | 9.00 | 9.07 | 8.87 | 8.89 | 8.89 | -1.33% | 1,149,000 |
| Feb 23, 2026 | 8.87 | 9.03 | 8.85 | 9.01 | 9.01 | 1.01% | 1,164,600 |
| Feb 20, 2026 | 8.82 | 8.97 | 8.68 | 8.92 | 8.92 | 0.68% | 835,900 |
| Feb 19, 2026 | 8.69 | 8.86 | 8.67 | 8.86 | 8.86 | 1.96% | 1,233,500 |
| Feb 18, 2026 | 8.72 | 8.79 | 8.65 | 8.69 | 8.69 | -0.46% | 849,200 |
| Feb 13, 2026 | 8.72 | 8.74 | 8.53 | 8.73 | 8.73 | -1.13% | 958,300 |
| Feb 12, 2026 | 9.00 | 9.02 | 8.82 | 8.83 | 8.83 | -1.89% | 707,200 |
| Feb 11, 2026 | 8.86 | 9.08 | 8.81 | 9.00 | 9.00 | 1.69% | 1,442,200 |
| Feb 10, 2026 | 8.78 | 8.86 | 8.72 | 8.85 | 8.85 | 0.80% | 813,300 |
| Feb 9, 2026 | 8.65 | 8.83 | 8.63 | 8.78 | 8.78 | 1.62% | 863,700 |
| Feb 6, 2026 | 8.75 | 8.87 | 8.61 | 8.64 | 8.64 | -2.26% | 982,400 |
| Feb 5, 2026 | 8.82 | 8.92 | 8.79 | 8.84 | 8.84 | 0.23% | 824,700 |
| Feb 4, 2026 | 8.86 | 8.93 | 8.65 | 8.82 | 8.82 | -0.45% | 1,940,300 |
| Feb 3, 2026 | 8.70 | 8.93 | 8.70 | 8.86 | 8.86 | 2.31% | 1,503,300 |
| Feb 2, 2026 | 8.76 | 8.86 | 8.55 | 8.66 | 8.66 | -1.70% | 1,589,300 |
| Jan 30, 2026 | 8.96 | 9.00 | 8.71 | 8.81 | 8.81 | -2.11% | 1,669,700 |
| Jan 29, 2026 | 9.08 | 9.12 | 8.78 | 9.00 | 9.00 | -0.88% | 1,265,700 |
| Jan 28, 2026 | 8.97 | 9.23 | 8.93 | 9.08 | 9.08 | 0.67% | 1,718,800 |
| Jan 27, 2026 | 8.95 | 9.20 | 8.93 | 9.02 | 9.02 | 1.81% | 1,684,900 |
| Jan 26, 2026 | 8.85 | 8.97 | 8.77 | 8.86 | 8.86 | -0.11% | 1,156,500 |
| Jan 23, 2026 | 8.69 | 8.99 | 8.57 | 8.87 | 8.87 | 2.07% | 1,202,300 |
| Jan 22, 2026 | 8.46 | 8.76 | 8.42 | 8.69 | 8.69 | 2.36% | 1,133,000 |
| Jan 21, 2026 | 8.35 | 8.54 | 8.35 | 8.49 | 8.49 | 2.17% | 1,325,400 |
| Jan 20, 2026 | 8.38 | 8.38 | 8.25 | 8.31 | 8.31 | -0.95% | 817,700 |
| Jan 19, 2026 | 8.44 | 8.45 | 8.29 | 8.39 | 8.39 | -0.47% | 619,900 |
| Jan 16, 2026 | 8.42 | 8.58 | 8.37 | 8.43 | 8.43 | 0.36% | 757,500 |
| Jan 15, 2026 | 8.28 | 8.50 | 8.25 | 8.40 | 8.40 | 1.33% | 828,700 |
| Jan 14, 2026 | 8.41 | 8.41 | 8.20 | 8.29 | 8.29 | -1.43% | 733,700 |
| Jan 13, 2026 | 8.40 | 8.43 | 8.31 | 8.41 | 8.41 | -0.47% | 1,071,200 |