Companhia de Saneamento do Parana - Sanepar SAPR3
BMFBOVESPA · Brazil · Utilities
BRL 7.22+0.17 (+2.41%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.30 | +3.55% | BRL 7.13 | BRL 7.33 | BRL 7.00 | 244.40K |
| 2026-09-30 | BRL 7.05 | -0.56% | BRL 7.09 | BRL 7.22 | BRL 7.02 | 221.50K |
| 2026-09-29 | BRL 7.09 | -1.39% | BRL 7.19 | BRL 7.19 | BRL 6.99 | 225.70K |
| 2026-09-28 | BRL 7.19 | -0.42% | BRL 7.22 | BRL 7.23 | BRL 7.09 | 223.00K |
| 2026-09-25 | BRL 7.22 | -0.69% | BRL 7.32 | BRL 7.32 | BRL 7.06 | 247.20K |
| 2026-09-24 | BRL 7.27 | -1.62% | BRL 7.38 | BRL 7.45 | BRL 7.22 | 152.90K |
| 2026-09-23 | BRL 7.39 | -2.51% | BRL 7.58 | BRL 7.58 | BRL 7.30 | 218.00K |
| 2026-09-22 | BRL 7.58 | -2.45% | BRL 7.76 | BRL 7.77 | BRL 7.55 | 76.60K |
| 2026-09-21 | BRL 7.77 | +1.57% | BRL 7.64 | BRL 7.86 | BRL 7.60 | 152.10K |
| 2026-09-18 | BRL 7.65 | +2.82% | BRL 7.45 | BRL 7.65 | BRL 7.36 | 210.70K |
| 2026-09-17 | BRL 7.44 | +0.81% | BRL 7.47 | BRL 7.51 | BRL 7.39 | 153.20K |
| 2026-09-16 | BRL 7.38 | -2.64% | BRL 7.50 | BRL 7.50 | BRL 7.30 | 179.00K |
| 2026-09-15 | BRL 7.58 | -0.66% | BRL 7.70 | BRL 7.70 | BRL 7.50 | 185.30K |
| 2026-09-14 | BRL 7.63 | -0.91% | BRL 7.55 | BRL 7.70 | BRL 7.36 | 124.10K |
| 2026-09-11 | BRL 7.70 | -0.90% | BRL 7.82 | BRL 7.82 | BRL 7.48 | 130.10K |
| 2026-09-10 | BRL 7.77 | -0.77% | BRL 7.80 | BRL 7.81 | BRL 7.61 | 111.00K |
| 2026-09-09 | BRL 7.83 | -0.51% | BRL 7.87 | BRL 7.98 | BRL 7.70 | 82.70K |
| 2026-09-08 | BRL 7.87 | +2.34% | BRL 7.73 | BRL 7.97 | BRL 7.71 | 130.30K |
| 2026-09-04 | BRL 7.69 | +0.26% | BRL 7.68 | BRL 7.80 | BRL 7.49 | 110.40K |
| 2026-09-03 | BRL 7.67 | +0.66% | BRL 7.65 | BRL 7.77 | BRL 7.62 | 104.40K |
| 2026-09-02 | BRL 7.62 | +3.96% | BRL 7.41 | BRL 7.66 | BRL 7.36 | 141.00K |
| 2026-09-01 | BRL 7.33 | -0.54% | BRL 7.31 | BRL 7.46 | BRL 7.27 | 101.10K |
| 2026-08-31 | BRL 7.37 | +0.96% | BRL 7.30 | BRL 7.41 | BRL 7.28 | 76.70K |
| 2026-08-28 | BRL 7.30 | -0.41% | BRL 7.32 | BRL 7.36 | BRL 7.18 | 76.20K |
| 2026-08-27 | BRL 7.33 | +0.83% | BRL 7.35 | BRL 7.42 | BRL 7.24 | 62.10K |
| 2026-08-26 | BRL 7.27 | -0.68% | BRL 7.39 | BRL 7.39 | BRL 7.12 | 114.10K |
| 2026-08-25 | BRL 7.32 | +0.83% | BRL 7.36 | BRL 7.47 | BRL 7.25 | 163.30K |
| 2026-08-24 | BRL 7.26 | -2.02% | BRL 7.43 | BRL 7.45 | BRL 7.26 | 115.30K |
| 2026-08-21 | BRL 7.41 | +0.54% | BRL 7.40 | BRL 7.45 | BRL 7.31 | 75.60K |
| 2026-08-20 | BRL 7.37 | +3.80% | BRL 7.00 | BRL 7.40 | BRL 6.83 | 200.10K |
| 2026-08-19 | BRL 7.10 | 0.00% | BRL 7.11 | BRL 7.12 | BRL 6.79 | 285.40K |
| 2026-08-18 | BRL 7.10 | -0.84% | BRL 7.21 | BRL 7.24 | BRL 7.00 | 117.90K |
| 2026-08-17 | BRL 7.16 | -0.97% | BRL 7.23 | BRL 7.39 | BRL 7.06 | 118.80K |
| 2026-08-14 | BRL 7.23 | +6.32% | BRL 6.79 | BRL 7.37 | BRL 6.75 | 187.70K |
| 2026-08-13 | BRL 6.80 | +0.15% | BRL 6.74 | BRL 6.97 | BRL 6.62 | 107.00K |
| 2026-08-12 | BRL 6.79 | -1.02% | BRL 6.83 | BRL 6.93 | BRL 6.68 | 183.80K |
| 2026-08-11 | BRL 6.86 | -7.67% | BRL 7.21 | BRL 7.21 | BRL 6.70 | 329.10K |
| 2026-08-07 | BRL 7.43 | -0.80% | BRL 7.54 | BRL 7.54 | BRL 7.24 | 170.90K |
| 2026-08-06 | BRL 7.49 | -0.79% | BRL 7.55 | BRL 7.55 | BRL 7.33 | 122.10K |
| 2026-08-05 | BRL 7.55 | -1.69% | BRL 7.68 | BRL 7.75 | BRL 7.50 | 136.60K |
| 2026-08-04 | BRL 7.68 | -1.16% | BRL 7.77 | BRL 7.87 | BRL 7.58 | 165.30K |
| 2026-08-03 | BRL 7.77 | -3.48% | BRL 7.96 | BRL 8.10 | BRL 7.70 | 166.10K |
| 2026-07-31 | BRL 8.05 | +1.39% | BRL 7.90 | BRL 8.05 | BRL 7.83 | 35.20K |
| 2026-07-30 | BRL 7.94 | +1.15% | BRL 7.85 | BRL 8.00 | BRL 7.72 | 74.70K |
| 2026-07-29 | BRL 7.85 | -2.73% | BRL 8.06 | BRL 8.07 | BRL 7.75 | 121.30K |
| 2026-07-28 | BRL 8.07 | +0.37% | BRL 8.15 | BRL 8.18 | BRL 7.95 | 98.40K |
| 2026-07-27 | BRL 8.04 | -0.37% | BRL 8.01 | BRL 8.15 | BRL 7.98 | 53.80K |
| 2026-07-24 | BRL 8.07 | -1.34% | BRL 8.24 | BRL 8.24 | BRL 7.99 | 77.10K |
| 2026-07-23 | BRL 8.18 | +0.37% | BRL 8.13 | BRL 8.30 | BRL 8.06 | 74.10K |
| 2026-07-22 | BRL 8.15 | -1.09% | BRL 8.23 | BRL 8.40 | BRL 8.05 | 69.00K |
| 2026-07-21 | BRL 8.24 | -0.24% | BRL 8.26 | BRL 8.26 | BRL 8.03 | 75.90K |
| 2026-07-20 | BRL 8.26 | -0.96% | BRL 8.30 | BRL 8.41 | BRL 8.20 | 474.70K |
| 2026-07-17 | BRL 8.34 | -0.60% | BRL 8.26 | BRL 8.40 | BRL 8.25 | 33.80K |
| 2026-07-16 | BRL 8.39 | -0.36% | BRL 8.42 | BRL 8.42 | BRL 8.20 | 39.60K |
| 2026-07-15 | BRL 8.42 | +0.72% | BRL 8.36 | BRL 8.42 | BRL 8.25 | 55.30K |
| 2026-07-14 | BRL 8.36 | +1.33% | BRL 8.25 | BRL 8.41 | BRL 8.25 | 46.20K |
| 2026-07-13 | BRL 8.25 | -2.83% | BRL 8.49 | BRL 8.59 | BRL 8.20 | 69.40K |
| 2026-07-10 | BRL 8.49 | +2.54% | BRL 8.28 | BRL 8.54 | BRL 8.28 | 61.50K |
| 2026-07-09 | BRL 8.28 | +2.99% | BRL 8.10 | BRL 8.43 | BRL 7.99 | 83.40K |
| 2026-07-08 | BRL 8.04 | +0.12% | BRL 7.99 | BRL 8.15 | BRL 7.97 | 68.90K |
| 2026-07-07 | BRL 8.03 | -0.62% | BRL 8.08 | BRL 8.25 | BRL 7.96 | 87.40K |
| 2026-07-06 | BRL 8.08 | -3.81% | BRL 8.39 | BRL 8.39 | BRL 7.92 | 240.90K |
| 2026-07-03 | BRL 8.40 | -0.83% | BRL 8.55 | BRL 8.57 | BRL 8.40 | 35.50K |
| 2026-07-02 | BRL 8.47 | +1.93% | BRL 8.55 | BRL 8.58 | BRL 8.37 | 61.20K |
| 2026-07-01 | BRL 8.31 | -1.66% | BRL 8.44 | BRL 8.58 | BRL 8.26 | 87.00K |
| 2026-06-30 | BRL 8.45 | -2.09% | BRL 8.68 | BRL 8.72 | BRL 8.35 | 89.90K |
| 2026-06-29 | BRL 8.63 | +1.05% | BRL 8.50 | BRL 8.63 | BRL 8.31 | 52.60K |
| 2026-06-26 | BRL 8.54 | -0.35% | BRL 8.55 | BRL 8.64 | BRL 8.44 | 103.30K |
| 2026-06-25 | BRL 8.57 | -0.58% | BRL 8.50 | BRL 8.68 | BRL 8.33 | 67.30K |
| 2026-06-24 | BRL 8.62 | -2.60% | BRL 8.85 | BRL 8.99 | BRL 8.39 | 99.00K |
| 2026-06-23 | BRL 8.85 | +0.68% | BRL 8.66 | BRL 9.05 | BRL 8.61 | 116.50K |
| 2026-06-22 | BRL 8.79 | +3.41% | BRL 8.44 | BRL 8.79 | BRL 8.28 | 51.80K |
| 2026-06-19 | BRL 8.50 | -2.52% | BRL 8.53 | BRL 8.81 | BRL 8.50 | 23.30K |
| 2026-06-18 | BRL 8.72 | -0.46% | BRL 8.72 | BRL 8.81 | BRL 8.61 | 53.80K |
| 2026-06-17 | BRL 8.76 | -1.02% | BRL 8.85 | BRL 8.97 | BRL 8.75 | 59.00K |
| 2026-06-16 | BRL 8.85 | -1.67% | BRL 9.00 | BRL 9.05 | BRL 8.85 | 67.90K |
| 2026-06-15 | BRL 9.00 | +1.01% | BRL 8.82 | BRL 9.00 | BRL 8.80 | 111.30K |
| 2026-06-12 | BRL 8.91 | +3.12% | BRL 8.65 | BRL 8.91 | BRL 8.60 | 117.80K |
| 2026-06-11 | BRL 8.64 | +4.47% | BRL 8.37 | BRL 8.79 | BRL 8.29 | 190.30K |
| 2026-06-10 | BRL 8.27 | +0.24% | BRL 8.26 | BRL 8.42 | BRL 8.23 | 118.80K |
| 2026-06-09 | BRL 8.25 | +0.61% | BRL 8.25 | BRL 8.34 | BRL 8.09 | 111.90K |
| 2026-06-08 | BRL 8.20 | +2.50% | BRL 8.00 | BRL 8.27 | BRL 8.00 | 147.70K |
| 2026-06-05 | BRL 8.00 | -4.08% | BRL 8.35 | BRL 8.41 | BRL 7.90 | 190.90K |
| 2026-06-03 | BRL 8.34 | +1.71% | BRL 8.30 | BRL 8.40 | BRL 8.10 | 75.10K |
| 2026-06-02 | BRL 8.20 | -1.44% | BRL 8.20 | BRL 8.30 | BRL 8.07 | 99.30K |
| 2026-06-01 | BRL 8.32 | -2.12% | BRL 8.35 | BRL 8.47 | BRL 8.15 | 131.60K |
| 2026-05-29 | BRL 8.50 | -0.82% | BRL 8.57 | BRL 8.60 | BRL 8.42 | 68.00K |
| 2026-05-28 | BRL 8.57 | +1.90% | BRL 8.46 | BRL 8.68 | BRL 8.42 | 82.40K |
| 2026-05-27 | BRL 8.41 | -1.06% | BRL 8.59 | BRL 8.59 | BRL 8.38 | 58.20K |
| 2026-05-26 | BRL 8.50 | +1.07% | BRL 8.41 | BRL 8.50 | BRL 8.31 | 53.10K |