Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR11)
Brazil
· Delayed Price · Currency is BRL 41.09
-0.46 (-1.11%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:SAPR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.25 | 41.28 | 40.58 | 41.09 | 41.09 | -1.11% | 2,226,000 |
| Apr 27, 2026 | 43.71 | 44.13 | 41.55 | 41.55 | 41.55 | -4.72% | 1,626,500 |
| Apr 24, 2026 | 42.87 | 44.90 | 42.54 | 43.61 | 43.61 | 1.77% | 8,785,400 |
| Apr 23, 2026 | 42.44 | 43.43 | 42.43 | 42.85 | 42.85 | 0.94% | 1,480,500 |
| Apr 22, 2026 | 41.96 | 42.80 | 41.65 | 42.45 | 42.45 | 0.71% | 1,857,800 |
| Apr 20, 2026 | 40.92 | 42.35 | 40.70 | 42.15 | 42.15 | 3.18% | 2,883,700 |
| Apr 17, 2026 | 41.51 | 41.78 | 40.35 | 40.85 | 40.85 | -1.28% | 5,805,800 |
| Apr 16, 2026 | 41.91 | 41.91 | 40.68 | 41.38 | 41.38 | -1.26% | 2,004,400 |
| Apr 15, 2026 | 42.51 | 42.99 | 41.56 | 41.91 | 41.91 | -1.34% | 1,693,600 |
| Apr 14, 2026 | 43.01 | 43.37 | 41.85 | 42.48 | 42.48 | -0.38% | 2,592,000 |
| Apr 13, 2026 | 44.53 | 44.79 | 42.00 | 42.64 | 42.64 | -6.16% | 4,560,500 |
| Apr 10, 2026 | 46.10 | 46.56 | 45.05 | 45.44 | 45.44 | -0.15% | 1,041,600 |
| Apr 9, 2026 | 44.94 | 45.95 | 44.87 | 45.51 | 45.51 | 1.34% | 1,358,500 |
| Apr 8, 2026 | 46.99 | 46.99 | 44.91 | 44.91 | 44.91 | -0.77% | 1,011,300 |
| Apr 7, 2026 | 45.25 | 45.61 | 44.52 | 45.26 | 45.26 | -0.55% | 2,438,800 |
| Apr 6, 2026 | 45.35 | 45.90 | 44.81 | 45.51 | 45.51 | -0.26% | 757,900 |
| Apr 2, 2026 | 45.20 | 46.17 | 44.53 | 45.63 | 45.63 | -0.37% | 2,179,800 |
| Apr 1, 2026 | 44.25 | 45.80 | 43.92 | 45.80 | 45.80 | 2.85% | 1,771,000 |
| Mar 31, 2026 | 43.60 | 44.53 | 43.16 | 44.53 | 44.53 | 3.41% | 979,400 |
| Mar 30, 2026 | 42.85 | 43.50 | 42.70 | 43.06 | 43.06 | 0.82% | 825,100 |
| Mar 27, 2026 | 42.92 | 43.49 | 42.57 | 42.71 | 42.71 | -0.81% | 829,000 |
| Mar 26, 2026 | 42.97 | 43.58 | 42.47 | 43.06 | 43.06 | -0.44% | 1,915,200 |
| Mar 25, 2026 | 42.00 | 43.54 | 41.94 | 43.25 | 43.25 | 3.20% | 1,739,500 |
| Mar 24, 2026 | 43.04 | 43.14 | 41.25 | 41.91 | 41.91 | -6.56% | 3,517,100 |
| Mar 23, 2026 | 42.67 | 45.24 | 42.67 | 44.85 | 44.85 | 5.11% | 1,438,800 |
| Mar 20, 2026 | 41.78 | 42.67 | 41.65 | 42.67 | 42.67 | 1.38% | 12,419,400 |
| Mar 19, 2026 | 40.02 | 42.09 | 40.02 | 42.09 | 42.09 | 1.62% | 1,212,800 |
| Mar 18, 2026 | 41.34 | 41.73 | 40.66 | 41.42 | 41.42 | -0.29% | 1,074,800 |
| Mar 17, 2026 | 40.73 | 41.54 | 40.49 | 41.54 | 41.54 | 1.99% | 1,772,600 |
| Mar 16, 2026 | 39.80 | 40.94 | 39.80 | 40.73 | 40.73 | 3.19% | 1,322,700 |
| Mar 13, 2026 | 39.88 | 40.47 | 39.47 | 39.47 | 39.47 | -0.60% | 2,074,200 |
| Mar 12, 2026 | 40.84 | 40.85 | 39.63 | 39.71 | 39.71 | -3.12% | 1,877,900 |
| Mar 11, 2026 | 41.40 | 42.12 | 40.76 | 40.99 | 40.99 | -1.89% | 1,307,000 |
| Mar 10, 2026 | 41.14 | 42.40 | 40.66 | 41.78 | 41.78 | 1.93% | 1,626,700 |
| Mar 9, 2026 | 40.79 | 41.32 | 39.82 | 40.99 | 40.99 | 0.89% | 2,446,900 |
| 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 |