Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL 6.84
-0.07 (-1.01%)
Sep 4, 2026, 5:04 PM GMT-3
BVMF:SAPR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.65 | 6.66 | 6.49 | 6.53 | 6.53 | -1.36% | 1,155,800 |
| Aug 25, 2026 | 6.49 | 6.62 | 6.47 | 6.62 | 6.62 | 2.80% | 1,069,700 |
| Aug 24, 2026 | 6.43 | 6.54 | 6.35 | 6.44 | 6.44 | - | 969,600 |
| Aug 21, 2026 | 6.50 | 6.52 | 6.36 | 6.44 | 6.44 | 0.78% | 1,216,400 |
| Aug 20, 2026 | 6.21 | 6.46 | 6.17 | 6.39 | 6.39 | 2.40% | 2,230,700 |
| Aug 19, 2026 | 6.34 | 6.34 | 6.17 | 6.24 | 6.24 | - | 1,938,100 |
| Aug 18, 2026 | 6.38 | 6.39 | 6.24 | 6.24 | 6.24 | -2.35% | 1,333,600 |
| Aug 17, 2026 | 6.43 | 6.52 | 6.31 | 6.39 | 6.39 | - | 1,344,700 |
| Aug 14, 2026 | 6.27 | 6.53 | 6.23 | 6.39 | 6.39 | 2.24% | 3,182,100 |
| Aug 13, 2026 | 6.25 | 6.34 | 6.18 | 6.25 | 6.25 | -0.48% | 1,370,400 |
| Aug 12, 2026 | 6.26 | 6.35 | 6.24 | 6.28 | 6.28 | 0.48% | 1,791,400 |
| Aug 11, 2026 | 6.61 | 6.62 | 6.23 | 6.25 | 6.25 | -5.59% | 3,124,000 |
| Aug 10, 2026 | 6.74 | 6.75 | 6.58 | 6.62 | 6.62 | -1.78% | 1,333,400 |
| Aug 7, 2026 | 6.85 | 6.86 | 6.70 | 6.74 | 6.74 | -0.88% | 1,026,100 |
| Aug 6, 2026 | 6.85 | 6.88 | 6.78 | 6.80 | 6.80 | -1.02% | 1,264,200 |
| Aug 5, 2026 | 6.97 | 7.00 | 6.85 | 6.87 | 6.87 | -1.15% | 1,922,200 |
| Aug 4, 2026 | 7.03 | 7.11 | 6.92 | 6.95 | 6.95 | -0.14% | 1,589,300 |
| Aug 3, 2026 | 7.11 | 7.18 | 6.92 | 6.96 | 6.96 | -2.11% | 1,558,100 |
| Jul 31, 2026 | 7.13 | 7.16 | 7.09 | 7.11 | 7.11 | -0.14% | 1,131,100 |
| Jul 30, 2026 | 6.99 | 7.13 | 6.98 | 7.12 | 7.12 | 2.30% | 1,610,400 |
| Jul 29, 2026 | 7.10 | 7.10 | 6.94 | 6.96 | 6.96 | -1.69% | 1,512,600 |
| Jul 28, 2026 | 7.14 | 7.27 | 7.05 | 7.08 | 7.08 | -0.42% | 871,200 |
| Jul 27, 2026 | 7.10 | 7.15 | 7.06 | 7.11 | 7.11 | 0.28% | 722,100 |
| Jul 24, 2026 | 7.04 | 7.09 | 6.99 | 7.09 | 7.09 | 0.57% | 647,400 |
| Jul 23, 2026 | 7.16 | 7.18 | 7.05 | 7.05 | 7.05 | -1.67% | 901,500 |
| Jul 22, 2026 | 7.05 | 7.22 | 7.00 | 7.17 | 7.17 | 1.85% | 600,500 |
| Jul 21, 2026 | 7.09 | 7.09 | 6.97 | 7.04 | 7.04 | -0.42% | 761,200 |
| Jul 20, 2026 | 7.20 | 7.25 | 7.06 | 7.07 | 7.07 | -1.26% | 558,600 |
| Jul 17, 2026 | 7.18 | 7.23 | 7.13 | 7.16 | 7.16 | - | 496,900 |
| Jul 16, 2026 | 7.26 | 7.28 | 7.13 | 7.16 | 7.16 | -1.38% | 916,000 |
| Jul 15, 2026 | 7.23 | 7.29 | 7.17 | 7.26 | 7.26 | 0.41% | 706,300 |
| Jul 14, 2026 | 7.23 | 7.30 | 7.22 | 7.23 | 7.23 | 0.14% | 645,600 |
| Jul 13, 2026 | 7.27 | 7.33 | 7.16 | 7.22 | 7.22 | -0.69% | 586,500 |
| Jul 10, 2026 | 7.20 | 7.33 | 7.17 | 7.27 | 7.27 | 1.68% | 792,700 |
| Jul 9, 2026 | 7.02 | 7.18 | 6.99 | 7.15 | 7.15 | 2.14% | 606,100 |
| Jul 8, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.14% | 816,800 |
| Jul 7, 2026 | 7.02 | 7.12 | 6.96 | 7.01 | 7.01 | - | 1,160,400 |
| Jul 6, 2026 | 7.19 | 7.19 | 7.00 | 7.01 | 7.01 | -2.50% | 1,356,100 |
| Jul 3, 2026 | 7.30 | 7.31 | 7.19 | 7.19 | 7.19 | -0.96% | 530,500 |
| Jul 2, 2026 | 7.26 | 7.36 | 7.24 | 7.26 | 7.26 | 0.28% | 486,600 |
| Jul 1, 2026 | 7.14 | 7.34 | 7.05 | 7.24 | 7.24 | 1.40% | 1,489,300 |
| Jun 30, 2026 | 7.23 | 7.28 | 7.14 | 7.14 | 7.14 | -1.24% | 1,270,300 |
| Jun 29, 2026 | 7.25 | 7.27 | 7.16 | 7.23 | 7.23 | -0.28% | 1,395,900 |
| Jun 26, 2026 | 7.20 | 7.30 | 7.12 | 7.25 | 7.25 | 0.69% | 1,195,600 |