Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR11)
Brazil
· Delayed Price · Currency is BRL · Units40.99
+0.36 (0.89%)
Mar 9, 2026, 5:06 PM GMT-3
BVMF:SAPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.79 | 40.82 | 39.90 | 39.92 | - | -1.75% | 298,000 |
| Mar 6, 2026 | 40.90 | 41.08 | 40.18 | 40.63 | 40.63 | -0.78% | 1,062,200 |
| Mar 5, 2026 | 42.31 | 42.36 | 40.95 | 40.95 | 40.95 | -3.10% | 2,105,100 |
| Mar 4, 2026 | 42.82 | 43.18 | 42.05 | 42.26 | 42.26 | -1.05% | 2,296,400 |
| Mar 3, 2026 | 44.15 | 44.40 | 42.01 | 42.71 | 42.71 | -5.07% | 3,020,200 |
| Mar 2, 2026 | 44.39 | 45.12 | 43.97 | 44.99 | 44.99 | -0.24% | 1,600,200 |
| Feb 27, 2026 | 46.17 | 46.21 | 44.46 | 45.10 | 45.10 | -2.80% | 1,580,700 |
| Feb 26, 2026 | 47.27 | 47.59 | 45.32 | 46.40 | 46.40 | -1.84% | 2,064,100 |
| Feb 25, 2026 | 47.02 | 47.99 | 46.53 | 47.27 | 47.27 | 0.53% | 1,051,100 |
| Feb 24, 2026 | 47.29 | 47.64 | 46.60 | 47.02 | 47.02 | -0.57% | 1,119,700 |
| Feb 23, 2026 | 47.44 | 47.73 | 46.53 | 47.29 | 47.29 | -0.15% | 1,252,300 |
| Feb 20, 2026 | 46.78 | 47.36 | 45.81 | 47.36 | 47.36 | 1.39% | 978,800 |
| Feb 19, 2026 | 46.09 | 46.86 | 46.06 | 46.71 | 46.71 | 1.13% | 1,238,100 |
| Feb 18, 2026 | 45.99 | 46.69 | 45.63 | 46.19 | 46.19 | 0.04% | 963,100 |
| Feb 13, 2026 | 46.62 | 46.62 | 45.17 | 46.17 | 46.17 | -1.35% | 603,200 |
| Feb 12, 2026 | 47.58 | 47.79 | 46.66 | 46.80 | 46.80 | -1.74% | 734,500 |
| Feb 11, 2026 | 46.74 | 48.00 | 46.60 | 47.63 | 47.63 | 1.90% | 926,000 |
| Feb 10, 2026 | 46.20 | 46.87 | 46.12 | 46.74 | 46.74 | 0.60% | 637,900 |
| Feb 9, 2026 | 45.92 | 46.73 | 45.65 | 46.46 | 46.46 | 1.15% | 2,785,200 |
| Feb 6, 2026 | 46.60 | 46.60 | 45.64 | 45.93 | 45.93 | -1.46% | 719,800 |
| Feb 5, 2026 | 46.31 | 46.94 | 46.22 | 46.61 | 46.61 | 0.65% | 1,006,400 |
| Feb 4, 2026 | 46.77 | 47.11 | 45.31 | 46.31 | 46.31 | -1.47% | 1,590,900 |
| Feb 3, 2026 | 46.60 | 47.47 | 46.59 | 47.00 | 47.00 | 0.88% | 1,009,900 |
| Feb 2, 2026 | 46.79 | 47.25 | 45.53 | 46.59 | 46.59 | -0.19% | 1,720,900 |
| Jan 30, 2026 | 47.59 | 47.67 | 46.13 | 46.68 | 46.68 | -2.02% | 1,846,800 |
| Jan 29, 2026 | 47.88 | 48.07 | 46.40 | 47.64 | 47.64 | -0.50% | 1,189,300 |
| Jan 28, 2026 | 47.61 | 48.72 | 47.05 | 47.88 | 47.88 | -0.04% | 1,466,700 |
| Jan 27, 2026 | 46.96 | 48.64 | 46.96 | 47.90 | 47.90 | 2.55% | 2,372,800 |
| Jan 26, 2026 | 46.39 | 47.09 | 45.83 | 46.71 | 46.71 | 0.09% | 1,371,000 |
| Jan 23, 2026 | 45.19 | 47.00 | 44.54 | 46.67 | 46.67 | 3.32% | 1,595,700 |
| Jan 22, 2026 | 44.11 | 45.64 | 43.94 | 45.17 | 45.17 | 2.29% | 1,506,300 |
| Jan 21, 2026 | 43.24 | 44.46 | 43.24 | 44.16 | 44.16 | 2.17% | 2,051,900 |
| Jan 20, 2026 | 43.59 | 43.59 | 42.80 | 43.22 | 43.22 | -0.87% | 1,021,000 |
| Jan 19, 2026 | 43.85 | 43.91 | 43.04 | 43.60 | 43.60 | -0.48% | 726,100 |
| Jan 16, 2026 | 43.93 | 44.43 | 43.49 | 43.81 | 43.81 | -0.43% | 2,383,400 |
| Jan 15, 2026 | 42.85 | 44.14 | 42.83 | 44.00 | 44.00 | 2.09% | 1,557,400 |
| Jan 14, 2026 | 43.50 | 43.68 | 42.57 | 43.10 | 43.10 | -0.51% | 1,225,200 |
| Jan 13, 2026 | 43.51 | 43.75 | 43.09 | 43.32 | 43.32 | -1.50% | 1,660,100 |
| Jan 12, 2026 | 43.60 | 44.33 | 43.34 | 43.98 | 43.98 | 0.87% | 1,858,000 |
| Jan 9, 2026 | 42.66 | 43.70 | 42.17 | 43.60 | 43.60 | 2.18% | 3,720,200 |
| Jan 8, 2026 | 41.03 | 42.70 | 40.94 | 42.67 | 42.67 | 4.00% | 1,716,300 |
| Jan 7, 2026 | 40.51 | 41.17 | 40.45 | 41.03 | 41.03 | 0.24% | 1,001,200 |
| Jan 6, 2026 | 40.40 | 41.55 | 40.04 | 40.93 | 40.93 | 1.44% | 1,406,200 |
| Jan 5, 2026 | 40.49 | 41.00 | 40.06 | 40.35 | 40.35 | 0.40% | 1,508,300 |
| Jan 2, 2026 | 40.65 | 41.43 | 39.97 | 40.19 | 40.19 | 0.02% | 1,763,700 |
| Dec 30, 2025 | 39.65 | 40.36 | 39.32 | 40.18 | 39.63 | 1.46% | 801,900 |
| Dec 29, 2025 | 39.50 | 39.86 | 39.05 | 39.60 | 39.06 | 0.18% | 692,600 |
| Dec 26, 2025 | 39.70 | 39.81 | 39.22 | 39.53 | 38.99 | -0.83% | 473,400 |
| Dec 23, 2025 | 38.89 | 39.86 | 38.36 | 39.86 | 39.31 | 3.75% | 1,069,900 |
| Dec 22, 2025 | 39.05 | 39.38 | 37.69 | 38.42 | 37.89 | -1.41% | 1,168,100 |
| Dec 19, 2025 | 37.79 | 39.84 | 37.52 | 38.97 | 38.43 | 3.29% | 2,884,500 |
| Dec 18, 2025 | 36.21 | 37.95 | 36.20 | 37.73 | 37.21 | 3.37% | 1,967,400 |
| Dec 17, 2025 | 36.55 | 36.89 | 35.92 | 36.50 | 36.00 | -0.41% | 1,601,500 |
| Dec 16, 2025 | 37.00 | 37.28 | 36.28 | 36.65 | 36.15 | -0.95% | 1,470,400 |
| Dec 15, 2025 | 37.41 | 37.61 | 36.92 | 37.00 | 36.49 | -0.51% | 807,400 |
| Dec 12, 2025 | 36.48 | 37.36 | 36.47 | 37.19 | 36.68 | 1.86% | 938,800 |
| Dec 11, 2025 | 36.77 | 36.77 | 36.28 | 36.51 | 36.01 | -0.52% | 963,000 |
| Dec 10, 2025 | 36.80 | 37.00 | 36.32 | 36.70 | 36.20 | 0.14% | 1,370,100 |
| Dec 9, 2025 | 36.31 | 36.75 | 35.15 | 36.65 | 36.15 | 0.88% | 1,583,600 |
| Dec 8, 2025 | 38.31 | 38.37 | 36.11 | 36.33 | 35.83 | -4.47% | 2,918,900 |
| Dec 5, 2025 | 39.40 | 39.70 | 37.74 | 38.03 | 37.51 | -3.45% | 1,736,400 |
| Dec 4, 2025 | 38.61 | 39.61 | 38.60 | 39.39 | 38.85 | 1.70% | 1,122,400 |
| Dec 3, 2025 | 38.54 | 39.22 | 38.10 | 38.73 | 38.20 | 0.52% | 3,054,600 |
| Dec 2, 2025 | 36.65 | 38.53 | 36.50 | 38.53 | 38.00 | 5.56% | 2,416,600 |
| Dec 1, 2025 | 37.83 | 37.83 | 36.19 | 36.50 | 36.00 | -2.33% | 1,877,300 |
| Nov 28, 2025 | 36.00 | 37.37 | 35.71 | 37.37 | 36.86 | 3.40% | 1,527,500 |
| Nov 27, 2025 | 35.97 | 36.38 | 35.74 | 36.14 | 35.64 | 0.47% | 776,100 |
| Nov 26, 2025 | 35.59 | 35.98 | 35.44 | 35.97 | 35.48 | 1.07% | 1,942,900 |
| Nov 25, 2025 | 35.17 | 35.83 | 35.00 | 35.59 | 35.10 | 1.69% | 2,084,800 |
| Nov 24, 2025 | 34.10 | 35.00 | 33.93 | 35.00 | 34.52 | 2.49% | 1,793,900 |
| Nov 21, 2025 | 34.91 | 34.93 | 33.82 | 34.15 | 33.68 | -1.53% | 2,320,000 |
| Nov 19, 2025 | 35.06 | 35.45 | 34.09 | 34.68 | 34.20 | -1.08% | 1,529,600 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.06 | 35.06 | 34.58 | -1.77% | 1,151,200 |
| Nov 17, 2025 | 36.00 | 36.19 | 35.47 | 35.69 | 35.20 | -0.89% | 1,202,300 |
| Nov 14, 2025 | 35.81 | 36.29 | 35.59 | 36.01 | 35.51 | 0.56% | 885,500 |
| Nov 13, 2025 | 36.15 | 36.16 | 35.04 | 35.81 | 35.32 | -0.36% | 1,087,700 |
| Nov 12, 2025 | 35.74 | 36.17 | 35.65 | 35.94 | 35.45 | -0.14% | 876,500 |
| Nov 11, 2025 | 35.34 | 36.37 | 35.30 | 35.99 | 35.50 | 1.64% | 1,933,600 |
| Nov 10, 2025 | 35.25 | 36.01 | 35.20 | 35.41 | 34.92 | 0.45% | 1,878,600 |
| Nov 7, 2025 | 35.12 | 35.80 | 34.45 | 35.25 | 34.77 | -1.34% | 1,676,200 |
| Nov 6, 2025 | 35.21 | 35.98 | 35.05 | 35.73 | 35.24 | 1.79% | 1,443,300 |
| Nov 5, 2025 | 34.82 | 35.17 | 34.69 | 35.10 | 34.62 | 0.80% | 1,019,700 |
| Nov 4, 2025 | 34.18 | 35.00 | 34.13 | 34.82 | 34.34 | 0.93% | 1,470,300 |
| Nov 3, 2025 | 34.51 | 34.54 | 33.82 | 34.50 | 34.03 | 0.06% | 1,627,500 |
| Oct 31, 2025 | 34.01 | 34.53 | 33.93 | 34.48 | 34.01 | 1.38% | 1,451,400 |
| Oct 30, 2025 | 33.97 | 34.29 | 33.71 | 34.01 | 33.54 | 0.18% | 1,246,000 |
| Oct 29, 2025 | 34.44 | 34.44 | 33.76 | 33.95 | 33.48 | -0.44% | 913,500 |
| Oct 28, 2025 | 33.75 | 34.15 | 33.48 | 34.10 | 33.63 | 0.95% | 1,391,000 |
| Oct 27, 2025 | 34.45 | 34.59 | 33.60 | 33.78 | 33.32 | -1.94% | 1,100,600 |
| Oct 24, 2025 | 34.00 | 34.45 | 33.99 | 34.45 | 33.98 | 1.09% | 991,600 |
| Oct 23, 2025 | 34.22 | 34.72 | 33.95 | 34.08 | 33.61 | -0.23% | 769,300 |
| Oct 22, 2025 | 35.49 | 35.83 | 34.16 | 34.16 | 33.69 | -4.71% | 1,992,500 |
| Oct 21, 2025 | 35.73 | 36.11 | 35.60 | 35.85 | 35.36 | -0.22% | 550,400 |
| Oct 20, 2025 | 35.57 | 35.95 | 35.41 | 35.93 | 35.44 | 0.45% | 721,800 |
| Oct 17, 2025 | 36.10 | 36.12 | 35.60 | 35.77 | 35.28 | -1.49% | 2,134,500 |
| Oct 16, 2025 | 36.44 | 36.77 | 36.19 | 36.31 | 35.81 | -0.36% | 849,100 |
| Oct 15, 2025 | 36.09 | 36.55 | 35.56 | 36.44 | 35.94 | 1.39% | 3,507,000 |
| Oct 14, 2025 | 35.53 | 36.34 | 35.41 | 35.94 | 35.45 | 1.18% | 958,800 |
| Oct 13, 2025 | 34.94 | 35.72 | 34.94 | 35.52 | 35.03 | 1.78% | 912,600 |
| Oct 10, 2025 | 35.00 | 35.19 | 34.57 | 34.90 | 34.42 | 0.32% | 1,248,700 |