Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL 7.41
-0.06 (-0.80%)
May 29, 2026, 5:07 PM GMT-3
BVMF:SAPR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.47 | 7.50 | 7.30 | 7.41 | 7.41 | -0.80% | 914,000 |
| May 28, 2026 | 7.36 | 7.63 | 7.36 | 7.47 | 7.47 | 1.49% | 1,380,200 |
| May 27, 2026 | 7.35 | 7.45 | 7.31 | 7.36 | 7.36 | 0.41% | 728,500 |
| May 26, 2026 | 7.39 | 7.39 | 7.26 | 7.33 | 7.33 | -0.27% | 944,100 |
| May 25, 2026 | 7.34 | 7.42 | 7.30 | 7.35 | 7.35 | 1.24% | 421,200 |
| May 22, 2026 | 7.34 | 7.39 | 7.22 | 7.26 | 7.26 | -1.22% | 871,500 |
| May 21, 2026 | 7.39 | 7.40 | 7.21 | 7.35 | 7.35 | -0.41% | 775,400 |
| May 20, 2026 | 7.25 | 7.45 | 7.22 | 7.38 | 7.38 | 2.22% | 981,700 |
| May 19, 2026 | 7.29 | 7.29 | 7.13 | 7.22 | 7.22 | -1.23% | 1,499,600 |
| May 18, 2026 | 7.32 | 7.50 | 7.23 | 7.31 | 7.31 | -0.27% | 1,348,400 |
| May 15, 2026 | 7.75 | 7.75 | 7.11 | 7.33 | 7.33 | -6.27% | 3,290,700 |
| May 14, 2026 | 7.85 | 7.91 | 7.80 | 7.82 | 7.82 | 0.64% | 492,300 |
| May 13, 2026 | 7.98 | 7.99 | 7.75 | 7.77 | 7.77 | -3.12% | 1,614,100 |
| May 12, 2026 | 8.06 | 8.09 | 7.96 | 8.02 | 8.02 | -0.50% | 599,700 |
| May 11, 2026 | 8.15 | 8.27 | 8.05 | 8.06 | 8.06 | -1.71% | 625,000 |
| May 8, 2026 | 8.21 | 8.34 | 8.19 | 8.20 | 8.20 | 0.37% | 543,800 |
| May 7, 2026 | 8.40 | 8.47 | 8.13 | 8.17 | 8.17 | -2.85% | 1,213,900 |
| May 6, 2026 | 8.16 | 8.43 | 8.16 | 8.41 | 8.41 | 3.44% | 2,089,900 |
| May 5, 2026 | 7.97 | 8.16 | 7.90 | 8.13 | 8.13 | 2.01% | 1,520,000 |
| May 4, 2026 | 7.89 | 8.01 | 7.88 | 7.97 | 7.97 | 1.14% | 1,237,400 |
| Apr 30, 2026 | 7.86 | 7.99 | 7.83 | 7.88 | 7.88 | 1.03% | 1,182,600 |
| Apr 29, 2026 | 7.92 | 7.93 | 7.74 | 7.80 | 7.80 | -1.39% | 1,087,500 |
| Apr 28, 2026 | 8.00 | 8.00 | 7.82 | 7.91 | 7.91 | -1.12% | 1,507,400 |
| Apr 27, 2026 | 8.44 | 8.48 | 8.00 | 8.00 | 8.00 | -4.88% | 1,496,100 |
| Apr 24, 2026 | 8.24 | 8.59 | 8.20 | 8.41 | 8.41 | 1.94% | 2,905,800 |
| Apr 23, 2026 | 8.14 | 8.32 | 8.14 | 8.25 | 8.25 | 1.48% | 958,400 |
| Apr 22, 2026 | 8.13 | 8.22 | 8.06 | 8.13 | 8.13 | -0.12% | 1,751,400 |
| Apr 20, 2026 | 7.88 | 8.18 | 7.83 | 8.14 | 8.14 | 3.43% | 1,651,500 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.81 | 7.87 | 7.87 | -1.50% | 1,640,000 |
| Apr 16, 2026 | 8.04 | 8.05 | 7.90 | 7.99 | 7.99 | -0.50% | 1,953,100 |
| Apr 15, 2026 | 8.19 | 8.23 | 7.98 | 8.03 | 8.03 | -2.07% | 1,778,000 |
| Apr 14, 2026 | 8.18 | 8.31 | 8.01 | 8.20 | 8.20 | 0.49% | 2,188,300 |
| Apr 13, 2026 | 8.68 | 8.71 | 8.08 | 8.16 | 8.16 | -6.64% | 4,399,700 |
| Apr 10, 2026 | 8.99 | 8.99 | 8.69 | 8.74 | 8.74 | - | 3,864,100 |
| Apr 9, 2026 | 8.69 | 8.81 | 8.65 | 8.74 | 8.74 | 1.04% | 1,277,800 |
| Apr 8, 2026 | 8.91 | 9.04 | 8.65 | 8.65 | 8.65 | -1.70% | 1,317,300 |
| Apr 7, 2026 | 8.67 | 8.85 | 8.65 | 8.80 | 8.80 | 1.15% | 1,272,700 |
| Apr 6, 2026 | 8.70 | 8.78 | 8.62 | 8.70 | 8.70 | -0.57% | 639,500 |
| Apr 2, 2026 | 8.61 | 8.82 | 8.52 | 8.75 | 8.75 | 0.57% | 866,800 |
| Apr 1, 2026 | 8.52 | 8.71 | 8.46 | 8.70 | 8.70 | 2.23% | 1,352,500 |
| Mar 31, 2026 | 8.31 | 8.51 | 8.26 | 8.51 | 8.51 | 3.15% | 833,500 |
| Mar 30, 2026 | 8.30 | 8.34 | 8.21 | 8.25 | 8.25 | 0.86% | 978,300 |
| Mar 27, 2026 | 8.20 | 8.32 | 8.13 | 8.18 | 8.18 | -0.24% | 935,400 |
| Mar 26, 2026 | 8.26 | 8.30 | 8.13 | 8.20 | 8.20 | -1.09% | 860,000 |
| 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% | 3,248,100 |
| Mar 23, 2026 | 8.16 | 8.63 | 8.16 | 8.58 | 8.58 | 5.41% | 1,177,700 |
| 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% | 783,400 |