Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.37
-0.29 (-4.35%)
At close: Aug 8, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.36 | 6.42 | 6.14 | 6.22 | 6.22 | -2.35% | 1,587,700 |
| Aug 8, 2025 | 6.58 | 6.58 | 6.34 | 6.37 | 6.37 | -4.35% | 2,155,700 |
| Aug 7, 2025 | 6.59 | 6.69 | 6.57 | 6.66 | 6.66 | 0.91% | 840,200 |
| Aug 6, 2025 | 6.63 | 6.65 | 6.57 | 6.60 | 6.60 | -0.30% | 1,023,000 |
| Aug 5, 2025 | 6.62 | 6.68 | 6.54 | 6.62 | 6.62 | 0.15% | 819,100 |
| Aug 4, 2025 | 6.64 | 6.68 | 6.54 | 6.61 | 6.61 | 0.46% | 1,306,100 |
| Aug 1, 2025 | 6.64 | 6.69 | 6.57 | 6.58 | 6.58 | -0.45% | 1,234,500 |
| Jul 31, 2025 | 6.64 | 6.66 | 6.56 | 6.61 | 6.61 | -0.45% | 906,000 |
| Jul 30, 2025 | 6.63 | 6.73 | 6.56 | 6.64 | 6.64 | - | 799,900 |
| Jul 29, 2025 | 6.60 | 6.64 | 6.58 | 6.64 | 6.64 | 0.45% | 1,167,000 |
| Jul 28, 2025 | 6.65 | 6.69 | 6.57 | 6.61 | 6.61 | -1.20% | 1,707,000 |
| Jul 25, 2025 | 6.80 | 6.81 | 6.63 | 6.69 | 6.69 | -1.47% | 732,900 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.71 | 6.79 | 6.79 | -0.29% | 663,300 |
| Jul 23, 2025 | 6.84 | 6.87 | 6.77 | 6.81 | 6.81 | -0.44% | 588,900 |
| Jul 22, 2025 | 6.92 | 6.96 | 6.80 | 6.84 | 6.84 | -1.58% | 1,096,700 |
| Jul 21, 2025 | 6.98 | 6.98 | 6.87 | 6.95 | 6.95 | -0.43% | 1,428,400 |
| Jul 18, 2025 | 7.12 | 7.12 | 6.96 | 6.98 | 6.98 | -1.97% | 712,300 |
| Jul 17, 2025 | 7.02 | 7.18 | 6.95 | 7.12 | 7.12 | 1.42% | 995,500 |
| Jul 16, 2025 | 7.04 | 7.09 | 6.96 | 7.02 | 7.02 | -0.57% | 1,059,900 |
| Jul 15, 2025 | 7.05 | 7.08 | 6.96 | 7.06 | 7.06 | 0.28% | 935,900 |
| Jul 14, 2025 | 7.21 | 7.28 | 6.98 | 7.04 | 7.04 | -2.76% | 1,287,300 |
| Jul 11, 2025 | 7.09 | 7.27 | 7.01 | 7.24 | 7.24 | 1.97% | 1,187,200 |
| Jul 10, 2025 | 7.06 | 7.11 | 6.97 | 7.10 | 7.10 | -0.28% | 1,644,000 |
| Jul 9, 2025 | 7.12 | 7.17 | 7.07 | 7.12 | 7.12 | - | 902,600 |
| Jul 8, 2025 | 7.31 | 7.31 | 7.08 | 7.12 | 7.12 | -2.60% | 1,170,400 |
| Jul 7, 2025 | 7.38 | 7.42 | 7.24 | 7.31 | 7.31 | -1.35% | 866,700 |
| Jul 4, 2025 | 7.42 | 7.45 | 7.32 | 7.41 | 7.41 | -0.13% | 899,000 |
| Jul 3, 2025 | 7.28 | 7.45 | 7.28 | 7.42 | 7.42 | 1.78% | 1,162,200 |
| Jul 2, 2025 | 7.35 | 7.38 | 7.27 | 7.29 | 7.29 | -1.09% | 761,400 |
| Jul 1, 2025 | 7.26 | 7.37 | 7.18 | 7.37 | 7.37 | -2.38% | 2,380,100 |
| Jun 30, 2025 | 7.51 | 7.65 | 7.37 | 7.55 | 7.26 | 0.67% | 2,624,900 |
| Jun 27, 2025 | 7.45 | 7.52 | 7.41 | 7.50 | 7.22 | 0.54% | 1,722,500 |
| Jun 26, 2025 | 7.29 | 7.52 | 7.27 | 7.46 | 7.18 | 3.04% | 1,811,700 |
| Jun 25, 2025 | 7.22 | 7.32 | 7.13 | 7.24 | 6.97 | -0.28% | 1,717,100 |
| Jun 24, 2025 | 7.31 | 7.34 | 7.19 | 7.26 | 6.98 | -1.22% | 1,159,700 |
| Jun 23, 2025 | 7.22 | 7.35 | 7.20 | 7.35 | 7.07 | 0.82% | 1,067,000 |
| Jun 20, 2025 | 7.21 | 7.29 | 7.17 | 7.29 | 7.01 | 1.25% | 2,123,000 |
| Jun 18, 2025 | 7.20 | 7.22 | 7.06 | 7.20 | 6.93 | -0.28% | 1,245,400 |
| Jun 17, 2025 | 7.14 | 7.22 | 7.06 | 7.22 | 6.95 | 1.12% | 1,194,000 |
| Jun 16, 2025 | 7.10 | 7.23 | 7.09 | 7.14 | 6.87 | 1.13% | 1,629,300 |
| Jun 13, 2025 | 6.88 | 7.13 | 6.79 | 7.06 | 6.79 | 2.02% | 2,020,900 |
| Jun 12, 2025 | 6.73 | 6.92 | 6.69 | 6.92 | 6.66 | 2.52% | 1,293,300 |
| Jun 11, 2025 | 6.58 | 6.77 | 6.56 | 6.75 | 6.49 | 2.90% | 1,295,600 |
| Jun 10, 2025 | 6.50 | 6.62 | 6.50 | 6.56 | 6.31 | 0.92% | 1,076,000 |
| Jun 9, 2025 | 6.56 | 6.58 | 6.41 | 6.50 | 6.25 | -1.07% | 2,317,300 |
| Jun 6, 2025 | 6.56 | 6.64 | 6.52 | 6.57 | 6.32 | -0.15% | 1,055,800 |
| Jun 5, 2025 | 6.53 | 6.60 | 6.49 | 6.58 | 6.33 | 0.77% | 1,254,000 |
| Jun 4, 2025 | 6.59 | 6.65 | 6.48 | 6.53 | 6.28 | -0.91% | 924,100 |
| Jun 3, 2025 | 6.45 | 6.61 | 6.44 | 6.59 | 6.34 | 1.85% | 1,646,100 |
| Jun 2, 2025 | 6.51 | 6.55 | 6.41 | 6.47 | 6.22 | -0.61% | 1,458,300 |