Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR4)
Brazil · Delayed Price · Currency is BRL 7.07
-0.09 (-1.26%)
Jul 20, 2026, 5:03 PM GMT-3
BVMF:SAPR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.15 | 7.30 | 7.07 | 7.20 | 7.20 | 0.42% | 1,333,000 |
| Jun 24, 2026 | 7.39 | 7.44 | 7.14 | 7.17 | 7.17 | -3.76% | 1,690,400 |
| Jun 23, 2026 | 7.29 | 7.47 | 7.26 | 7.45 | 7.45 | 1.64% | 978,500 |
| Jun 22, 2026 | 7.24 | 7.33 | 7.12 | 7.33 | 7.33 | 0.83% | 828,200 |
| Jun 19, 2026 | 7.21 | 7.27 | 7.19 | 7.27 | 7.27 | 0.55% | 579,300 |
| Jun 18, 2026 | 7.23 | 7.28 | 7.17 | 7.23 | 7.23 | - | 499,100 |
| Jun 17, 2026 | 7.29 | 7.35 | 7.18 | 7.23 | 7.23 | -0.41% | 813,400 |
| Jun 16, 2026 | 7.33 | 7.39 | 7.26 | 7.26 | 7.26 | -1.09% | 967,800 |
| Jun 15, 2026 | 7.47 | 7.53 | 7.30 | 7.34 | 7.34 | -1.34% | 1,023,300 |
| Jun 12, 2026 | 7.26 | 7.44 | 7.26 | 7.44 | 7.44 | 2.20% | 1,208,800 |
| Jun 11, 2026 | 7.20 | 7.33 | 7.16 | 7.28 | 7.28 | 1.11% | 1,977,500 |
| Jun 10, 2026 | 7.18 | 7.21 | 7.10 | 7.20 | 7.20 | 0.42% | 805,100 |
| Jun 9, 2026 | 7.20 | 7.26 | 7.15 | 7.17 | 7.17 | 0.42% | 1,292,400 |
| Jun 8, 2026 | 7.17 | 7.23 | 7.13 | 7.14 | 7.14 | -0.28% | 740,600 |
| Jun 5, 2026 | 7.32 | 7.42 | 7.06 | 7.16 | 7.16 | -1.78% | 1,426,300 |
| Jun 3, 2026 | 7.16 | 7.33 | 7.16 | 7.29 | 7.29 | 1.53% | 747,200 |
| Jun 2, 2026 | 7.22 | 7.28 | 7.18 | 7.18 | 7.18 | - | 905,400 |
| Jun 1, 2026 | 7.42 | 7.44 | 7.18 | 7.18 | 7.18 | -3.10% | 2,489,200 |
| May 29, 2026 | 7.47 | 7.50 | 7.30 | 7.41 | 7.41 | -0.80% | 911,100 |
| May 28, 2026 | 7.36 | 7.63 | 7.36 | 7.47 | 7.47 | 1.49% | 1,378,900 |
| 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 |