Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL 6.47
+0.18 (2.86%)
Nov 9, 2026, 3:04 PM GMT-3
BVMF:SAPR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.35 | 6.47 | 6.31 | 6.47 | 6.47 | 2.86% | 630,200 |
| Nov 6, 2026 | 6.16 | 6.39 | 6.13 | 6.29 | 6.29 | 2.28% | 1,512,400 |
| Nov 5, 2026 | 6.20 | 6.27 | 6.08 | 6.15 | 6.15 | - | 1,607,600 |
| Nov 4, 2026 | 5.98 | 6.19 | 5.98 | 6.15 | 6.15 | 4.06% | 1,800,100 |
| Nov 3, 2026 | 6.09 | 6.09 | 5.83 | 5.91 | 5.91 | -1.99% | 5,432,700 |
| Oct 30, 2026 | 6.28 | 6.28 | 6.03 | 6.03 | 6.03 | -3.98% | 4,347,400 |
| Oct 29, 2026 | 6.48 | 6.56 | 6.27 | 6.28 | 6.28 | -2.79% | 2,897,200 |
| Oct 28, 2026 | 6.70 | 6.70 | 6.34 | 6.46 | 6.46 | -2.86% | 4,096,400 |
| Oct 27, 2026 | 6.95 | 6.97 | 6.63 | 6.65 | 6.65 | -2.21% | 4,789,700 |
| Oct 26, 2026 | 6.99 | 7.16 | 6.62 | 6.80 | 6.80 | -15.95% | 12,248,600 |
| Oct 23, 2026 | 7.93 | 8.10 | 7.81 | 8.09 | 8.09 | 2.02% | 1,393,900 |
| Oct 22, 2026 | 7.89 | 8.03 | 7.83 | 7.93 | 7.93 | 0.38% | 806,600 |
| Oct 21, 2026 | 7.93 | 8.12 | 7.89 | 7.90 | 7.90 | -0.50% | 1,374,100 |
| Oct 20, 2026 | 7.85 | 8.02 | 7.81 | 7.94 | 7.94 | 2.19% | 1,104,600 |
| Oct 19, 2026 | 7.76 | 7.87 | 7.71 | 7.77 | 7.77 | 1.17% | 907,600 |
| Oct 16, 2026 | 7.61 | 7.71 | 7.46 | 7.68 | 7.68 | 1.32% | 1,247,900 |
| Oct 15, 2026 | 7.81 | 7.81 | 7.57 | 7.58 | 7.58 | -3.81% | 1,141,200 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.65 | 7.88 | 7.88 | -1.13% | 1,130,300 |
| Oct 13, 2026 | 8.50 | 8.55 | 7.91 | 7.97 | 7.97 | -7.86% | 2,286,400 |
| Oct 9, 2026 | 8.22 | 8.83 | 8.22 | 8.65 | 8.65 | 5.23% | 3,025,600 |
| Oct 8, 2026 | 8.02 | 8.41 | 7.94 | 8.22 | 8.22 | 2.24% | 3,142,400 |
| Oct 7, 2026 | 7.40 | 8.10 | 7.39 | 8.04 | 8.04 | 8.36% | 11,466,500 |
| Oct 6, 2026 | 7.34 | 7.53 | 7.33 | 7.42 | 7.42 | 1.64% | 3,144,900 |
| Oct 5, 2026 | 7.02 | 7.50 | 7.02 | 7.30 | 7.30 | 5.95% | 6,974,500 |
| Oct 2, 2026 | 6.66 | 6.89 | 6.61 | 6.89 | 6.89 | 4.39% | 1,604,300 |
| Oct 1, 2026 | 6.59 | 6.63 | 6.38 | 6.60 | 6.60 | 1.23% | 2,036,200 |
| Sep 30, 2026 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | -0.31% | 1,494,800 |
| Sep 29, 2026 | 6.56 | 6.57 | 6.48 | 6.54 | 6.54 | -0.30% | 1,404,900 |
| Sep 28, 2026 | 6.62 | 6.63 | 6.56 | 6.56 | 6.56 | -0.91% | 1,093,300 |
| Sep 25, 2026 | 6.68 | 6.68 | 6.55 | 6.62 | 6.62 | -0.75% | 1,301,600 |
| Sep 24, 2026 | 6.67 | 6.70 | 6.60 | 6.67 | 6.67 | 0.15% | 943,400 |
| Sep 23, 2026 | 6.81 | 6.84 | 6.66 | 6.66 | 6.66 | -2.92% | 1,408,300 |
| Sep 22, 2026 | 6.85 | 6.86 | 6.77 | 6.86 | 6.86 | 0.15% | 749,400 |
| Sep 21, 2026 | 6.80 | 6.92 | 6.77 | 6.85 | 6.85 | 1.48% | 1,040,300 |
| Sep 18, 2026 | 6.73 | 6.83 | 6.68 | 6.75 | 6.75 | - | 1,323,500 |
| Sep 17, 2026 | 6.71 | 6.75 | 6.63 | 6.75 | 6.75 | 1.66% | 905,700 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.62 | 6.64 | 6.64 | -1.92% | 1,811,300 |
| Sep 15, 2026 | 6.87 | 6.88 | 6.73 | 6.77 | 6.77 | -0.73% | 877,800 |
| Sep 14, 2026 | 6.72 | 6.87 | 6.66 | 6.82 | 6.82 | 0.59% | 953,200 |
| Sep 11, 2026 | 6.94 | 6.99 | 6.72 | 6.78 | 6.78 | -2.16% | 1,929,600 |
| Sep 10, 2026 | 6.90 | 6.98 | 6.81 | 6.93 | 6.93 | 0.58% | 923,500 |
| Sep 9, 2026 | 7.01 | 7.10 | 6.83 | 6.89 | 6.89 | -2.13% | 1,490,200 |
| Sep 8, 2026 | 6.89 | 7.08 | 6.89 | 7.04 | 7.04 | 2.92% | 1,202,500 |
| Sep 4, 2026 | 6.91 | 6.93 | 6.78 | 6.84 | 6.84 | -1.01% | 1,117,400 |
| Sep 3, 2026 | 6.85 | 6.95 | 6.82 | 6.91 | 6.91 | 2.07% | 775,500 |
| Sep 2, 2026 | 6.59 | 6.80 | 6.55 | 6.77 | 6.77 | 3.20% | 1,459,600 |
| Sep 1, 2026 | 6.54 | 6.60 | 6.48 | 6.56 | 6.56 | 0.61% | 2,219,600 |
| Aug 31, 2026 | 6.58 | 6.62 | 6.50 | 6.52 | 6.52 | 0.31% | 1,493,400 |
| Aug 28, 2026 | 6.56 | 6.58 | 6.44 | 6.50 | 6.50 | -1.07% | 858,600 |
| Aug 27, 2026 | 6.53 | 6.60 | 6.48 | 6.57 | 6.57 | 0.61% | 836,100 |