Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR11)
Brazil
· Delayed Price · Currency is BRL · Units37.83
-1.56 (-3.96%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:SAPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 39.70 | 37.74 | 38.03 | 38.03 | -3.45% | 1,736,400 |
| Dec 4, 2025 | 38.61 | 39.44 | 38.60 | 39.39 | 39.39 | 1.70% | 880,100 |
| Dec 3, 2025 | 38.54 | 39.22 | 38.10 | 38.73 | 38.73 | 0.52% | 3,054,600 |
| Dec 2, 2025 | 36.65 | 38.53 | 36.50 | 38.53 | 38.53 | 5.56% | 2,416,600 |
| Dec 1, 2025 | 37.83 | 37.83 | 36.19 | 36.50 | 36.50 | -2.33% | 1,877,300 |
| Nov 28, 2025 | 36.00 | 37.37 | 35.71 | 37.37 | 37.37 | 3.40% | 1,527,500 |
| Nov 27, 2025 | 35.97 | 36.38 | 35.74 | 36.14 | 36.14 | 0.47% | 776,100 |
| Nov 26, 2025 | 35.59 | 35.98 | 35.44 | 35.97 | 35.97 | 1.07% | 1,942,900 |
| Nov 25, 2025 | 35.17 | 35.83 | 35.00 | 35.59 | 35.59 | 1.69% | 2,084,800 |
| Nov 24, 2025 | 34.10 | 35.00 | 33.93 | 35.00 | 35.00 | 2.49% | 1,793,900 |
| Nov 21, 2025 | 34.91 | 34.93 | 33.82 | 34.15 | 34.15 | -1.53% | 2,320,000 |
| Nov 19, 2025 | 35.06 | 35.45 | 34.09 | 34.68 | 34.68 | -1.08% | 1,529,600 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.06 | 35.06 | 35.06 | -1.77% | 1,151,200 |
| Nov 17, 2025 | 36.00 | 36.19 | 35.47 | 35.69 | 35.69 | -0.89% | 1,202,300 |
| Nov 14, 2025 | 35.81 | 36.29 | 35.59 | 36.01 | 36.01 | 0.56% | 885,500 |
| Nov 13, 2025 | 36.15 | 36.16 | 35.04 | 35.81 | 35.81 | -0.36% | 1,087,700 |
| Nov 12, 2025 | 35.74 | 36.17 | 35.65 | 35.94 | 35.94 | -0.14% | 876,500 |
| Nov 11, 2025 | 35.34 | 36.37 | 35.30 | 35.99 | 35.99 | 1.64% | 1,933,600 |
| Nov 10, 2025 | 35.25 | 36.01 | 35.20 | 35.41 | 35.41 | 0.45% | 1,878,600 |
| Nov 7, 2025 | 35.12 | 35.80 | 34.45 | 35.25 | 35.25 | -1.34% | 1,676,200 |
| Nov 6, 2025 | 35.21 | 35.98 | 35.05 | 35.73 | 35.73 | 1.79% | 1,443,300 |
| Nov 5, 2025 | 34.82 | 35.17 | 34.69 | 35.10 | 35.10 | 0.80% | 1,019,700 |
| Nov 4, 2025 | 34.18 | 35.00 | 34.13 | 34.82 | 34.82 | 0.93% | 1,470,300 |
| Nov 3, 2025 | 34.51 | 34.54 | 33.82 | 34.50 | 34.50 | 0.06% | 1,627,500 |
| Oct 31, 2025 | 34.01 | 34.53 | 33.93 | 34.48 | 34.48 | 1.38% | 1,451,400 |
| Oct 30, 2025 | 33.97 | 34.29 | 33.71 | 34.01 | 34.01 | 0.18% | 1,246,000 |
| Oct 29, 2025 | 34.44 | 34.44 | 33.76 | 33.95 | 33.95 | -0.44% | 913,500 |
| Oct 28, 2025 | 33.75 | 34.15 | 33.48 | 34.10 | 34.10 | 0.95% | 1,391,000 |
| Oct 27, 2025 | 34.45 | 34.59 | 33.60 | 33.78 | 33.78 | -1.94% | 1,100,600 |
| Oct 24, 2025 | 34.00 | 34.45 | 33.99 | 34.45 | 34.45 | 1.09% | 991,600 |
| Oct 23, 2025 | 34.22 | 34.72 | 33.95 | 34.08 | 34.08 | -0.23% | 769,300 |
| Oct 22, 2025 | 35.49 | 35.83 | 34.16 | 34.16 | 34.16 | -4.71% | 1,992,500 |
| Oct 21, 2025 | 35.73 | 36.11 | 35.60 | 35.85 | 35.85 | -0.22% | 550,400 |
| Oct 20, 2025 | 35.57 | 35.95 | 35.41 | 35.93 | 35.93 | 0.45% | 721,800 |
| Oct 17, 2025 | 36.10 | 36.12 | 35.60 | 35.77 | 35.77 | -1.49% | 2,134,500 |
| Oct 16, 2025 | 36.44 | 36.77 | 36.19 | 36.31 | 36.31 | -0.36% | 849,100 |
| Oct 15, 2025 | 36.09 | 36.55 | 35.56 | 36.44 | 36.44 | 1.39% | 3,507,000 |
| Oct 14, 2025 | 35.53 | 36.34 | 35.41 | 35.94 | 35.94 | 1.18% | 958,800 |
| Oct 13, 2025 | 34.94 | 35.72 | 34.94 | 35.52 | 35.52 | 1.78% | 912,600 |
| Oct 10, 2025 | 35.00 | 35.19 | 34.57 | 34.90 | 34.90 | 0.32% | 1,248,700 |
| Oct 9, 2025 | 34.54 | 34.94 | 34.54 | 34.79 | 34.79 | 0.72% | 534,400 |
| Oct 8, 2025 | 34.75 | 35.19 | 34.40 | 34.54 | 34.54 | -0.78% | 748,800 |
| Oct 7, 2025 | 36.13 | 36.14 | 34.81 | 34.81 | 34.81 | -3.65% | 1,005,000 |
| Oct 6, 2025 | 36.03 | 36.39 | 35.62 | 36.13 | 36.13 | 0.78% | 988,700 |
| Oct 3, 2025 | 35.80 | 36.21 | 35.79 | 35.85 | 35.85 | -0.28% | 802,600 |
| Oct 2, 2025 | 36.47 | 36.62 | 35.53 | 35.95 | 35.95 | -1.43% | 984,400 |
| Oct 1, 2025 | 36.99 | 37.14 | 36.42 | 36.47 | 36.47 | -1.57% | 609,400 |
| Sep 30, 2025 | 36.80 | 37.23 | 36.56 | 37.05 | 37.05 | 0.62% | 867,600 |
| Sep 29, 2025 | 37.14 | 37.28 | 36.72 | 36.82 | 36.82 | 0.52% | 654,200 |
| Sep 26, 2025 | 36.35 | 36.70 | 36.24 | 36.63 | 36.63 | 0.66% | 775,300 |
| Sep 25, 2025 | 36.91 | 37.30 | 36.30 | 36.39 | 36.39 | -1.78% | 1,258,900 |
| Sep 24, 2025 | 37.19 | 37.47 | 36.99 | 37.05 | 37.05 | -0.83% | 727,400 |
| Sep 23, 2025 | 36.42 | 37.36 | 36.28 | 37.36 | 37.36 | 2.38% | 1,630,100 |
| Sep 22, 2025 | 37.18 | 37.18 | 36.19 | 36.49 | 36.49 | -1.91% | 727,100 |
| Sep 19, 2025 | 36.90 | 37.20 | 36.83 | 37.20 | 37.20 | 0.81% | 3,705,300 |
| Sep 18, 2025 | 36.37 | 37.17 | 36.13 | 36.90 | 36.90 | 1.04% | 1,181,000 |
| Sep 17, 2025 | 36.62 | 37.20 | 36.37 | 36.52 | 36.52 | -0.65% | 1,608,500 |
| Sep 16, 2025 | 37.10 | 37.20 | 36.61 | 36.76 | 36.76 | -0.65% | 817,700 |
| Sep 15, 2025 | 36.51 | 37.25 | 36.41 | 37.00 | 37.00 | 0.90% | 897,300 |
| Sep 12, 2025 | 36.44 | 36.67 | 36.00 | 36.67 | 36.67 | 1.02% | 901,400 |
| Sep 11, 2025 | 36.19 | 36.45 | 36.10 | 36.30 | 36.30 | 0.30% | 896,000 |
| Sep 10, 2025 | 36.20 | 36.45 | 35.99 | 36.19 | 36.19 | 0.30% | 919,300 |
| Sep 9, 2025 | 35.34 | 36.19 | 35.22 | 36.08 | 36.08 | 1.61% | 1,266,200 |
| Sep 8, 2025 | 36.05 | 36.05 | 35.32 | 35.51 | 35.51 | -1.63% | 1,897,700 |
| Sep 5, 2025 | 36.02 | 36.25 | 35.54 | 36.10 | 36.10 | 1.66% | 1,218,900 |
| Sep 4, 2025 | 34.31 | 35.57 | 34.11 | 35.51 | 35.51 | 3.53% | 1,134,100 |
| Sep 3, 2025 | 34.49 | 34.52 | 34.17 | 34.30 | 34.30 | -0.35% | 665,000 |
| Sep 2, 2025 | 34.25 | 34.88 | 34.05 | 34.42 | 34.42 | 1.95% | 1,792,800 |
| Sep 1, 2025 | 34.48 | 34.51 | 33.55 | 33.76 | 33.76 | -2.12% | 700,900 |
| Aug 29, 2025 | 34.31 | 34.61 | 34.18 | 34.49 | 34.49 | 0.67% | 1,316,100 |
| Aug 28, 2025 | 33.85 | 34.87 | 33.85 | 34.26 | 34.26 | 1.21% | 1,306,000 |
| Aug 27, 2025 | 33.59 | 33.98 | 33.32 | 33.85 | 33.85 | 0.68% | 1,029,900 |
| Aug 26, 2025 | 33.81 | 33.81 | 33.47 | 33.62 | 33.62 | -0.50% | 1,097,200 |
| Aug 25, 2025 | 34.00 | 34.27 | 33.54 | 33.79 | 33.79 | -0.62% | 1,320,800 |
| Aug 22, 2025 | 33.67 | 34.28 | 33.37 | 34.00 | 34.00 | 0.86% | 1,613,500 |
| Aug 21, 2025 | 34.03 | 34.23 | 33.50 | 33.71 | 33.71 | -1.09% | 1,034,100 |
| Aug 20, 2025 | 33.95 | 34.08 | 33.53 | 34.08 | 34.08 | 0.98% | 782,400 |
| Aug 19, 2025 | 34.45 | 34.45 | 33.67 | 33.75 | 33.75 | -1.46% | 862,100 |
| Aug 18, 2025 | 34.17 | 34.25 | 33.70 | 34.25 | 34.25 | 0.23% | 858,100 |
| Aug 15, 2025 | 34.29 | 34.46 | 33.88 | 34.17 | 34.17 | -0.26% | 940,500 |
| Aug 14, 2025 | 34.20 | 34.70 | 33.91 | 34.26 | 34.26 | 0.44% | 969,200 |
| Aug 13, 2025 | 33.63 | 34.11 | 33.27 | 34.11 | 34.11 | 1.79% | 1,283,000 |
| Aug 12, 2025 | 32.29 | 33.69 | 32.20 | 33.51 | 33.51 | 3.81% | 3,048,900 |
| Aug 11, 2025 | 33.01 | 33.26 | 32.03 | 32.28 | 32.28 | -2.80% | 2,341,000 |
| Aug 8, 2025 | 33.85 | 33.95 | 32.91 | 33.21 | 33.21 | -3.38% | 2,809,200 |
| Aug 7, 2025 | 34.04 | 34.57 | 34.00 | 34.37 | 34.37 | 0.38% | 1,160,000 |
| Aug 6, 2025 | 34.15 | 34.33 | 33.88 | 34.24 | 34.24 | 0.41% | 553,400 |
| Aug 5, 2025 | 34.19 | 34.36 | 33.73 | 34.10 | 34.10 | -0.23% | 736,600 |
| Aug 4, 2025 | 34.24 | 34.44 | 33.62 | 34.18 | 34.18 | -0.32% | 972,800 |
| Aug 1, 2025 | 33.85 | 34.50 | 33.75 | 34.29 | 34.29 | 0.56% | 1,133,000 |
| Jul 31, 2025 | 34.46 | 34.47 | 33.90 | 34.10 | 34.10 | -1.04% | 799,700 |
| Jul 30, 2025 | 34.37 | 34.75 | 33.84 | 34.46 | 34.46 | 0.12% | 691,200 |
| Jul 29, 2025 | 34.16 | 34.42 | 33.88 | 34.42 | 34.42 | 0.91% | 923,700 |
| Jul 28, 2025 | 34.30 | 34.51 | 33.91 | 34.11 | 34.11 | -1.16% | 1,143,100 |
| Jul 25, 2025 | 34.74 | 34.92 | 34.16 | 34.51 | 34.51 | -1.57% | 837,300 |
| Jul 24, 2025 | 34.90 | 35.06 | 34.45 | 35.06 | 35.06 | -0.11% | 704,300 |
| Jul 23, 2025 | 34.99 | 35.25 | 34.86 | 35.10 | 35.10 | -0.11% | 1,038,800 |
| Jul 22, 2025 | 35.49 | 35.65 | 34.89 | 35.14 | 35.14 | -1.13% | 1,538,700 |
| Jul 21, 2025 | 35.71 | 35.75 | 34.99 | 35.54 | 35.54 | -0.67% | 2,087,500 |
| Jul 18, 2025 | 36.44 | 36.52 | 35.76 | 35.78 | 35.78 | -2.11% | 1,075,900 |