Companhia de Saneamento do Paraná - SANEPAR (BVMF:SAPR3)
Brazil
· Delayed Price · Currency is BRL 7.92
-0.25 (-3.06%)
At close: Dec 5, 2025
BVMF:SAPR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.90 | 8.20 | 7.88 | 8.17 | 8.17 | 1.36% | 123,500 |
| Dec 3, 2025 | 7.89 | 8.15 | 7.76 | 8.06 | 8.06 | 2.15% | 235,500 |
| Dec 2, 2025 | 7.57 | 7.95 | 7.45 | 7.89 | 7.89 | 6.19% | 271,800 |
| Dec 1, 2025 | 7.52 | 7.55 | 7.38 | 7.43 | 7.43 | -1.20% | 169,200 |
| Nov 28, 2025 | 7.26 | 7.52 | 7.26 | 7.52 | 7.52 | 2.31% | 287,600 |
| Nov 27, 2025 | 7.21 | 7.44 | 7.21 | 7.35 | 7.35 | 1.24% | 115,000 |
| Nov 26, 2025 | 7.34 | 7.37 | 7.25 | 7.26 | 7.26 | -1.09% | 95,700 |
| Nov 25, 2025 | 7.07 | 7.40 | 7.07 | 7.34 | 7.34 | 2.66% | 206,600 |
| Nov 24, 2025 | 7.05 | 7.17 | 6.98 | 7.15 | 7.15 | 0.42% | 159,700 |
| Nov 21, 2025 | 7.18 | 7.20 | 6.93 | 7.12 | 7.12 | -0.70% | 181,600 |
| Nov 19, 2025 | 7.19 | 7.25 | 7.05 | 7.17 | 7.17 | -1.78% | 258,100 |
| Nov 18, 2025 | 7.20 | 7.32 | 7.16 | 7.30 | 7.30 | 0.83% | 76,900 |
| Nov 17, 2025 | 7.40 | 7.44 | 7.22 | 7.24 | 7.24 | -2.16% | 93,400 |
| Nov 14, 2025 | 7.24 | 7.43 | 7.19 | 7.40 | 7.40 | 2.49% | 124,600 |
| Nov 13, 2025 | 7.29 | 7.30 | 7.04 | 7.22 | 7.22 | -0.82% | 194,900 |
| Nov 12, 2025 | 7.36 | 7.41 | 7.28 | 7.28 | 7.28 | - | 149,200 |
| Nov 11, 2025 | 7.19 | 7.43 | 7.17 | 7.28 | 7.28 | 1.11% | 288,200 |
| Nov 10, 2025 | 7.45 | 7.55 | 7.20 | 7.20 | 7.20 | -3.49% | 253,000 |
| Nov 7, 2025 | 7.29 | 7.50 | 7.09 | 7.46 | 7.46 | 2.19% | 282,000 |
| Nov 6, 2025 | 7.33 | 7.50 | 7.21 | 7.30 | 7.30 | 0.55% | 288,000 |
| Nov 5, 2025 | 7.26 | 7.32 | 7.22 | 7.26 | 7.26 | - | 66,400 |
| Nov 4, 2025 | 7.17 | 7.31 | 7.11 | 7.26 | 7.26 | 2.11% | 81,100 |
| Nov 3, 2025 | 7.17 | 7.17 | 7.07 | 7.11 | 7.11 | -0.42% | 75,600 |
| Oct 31, 2025 | 7.06 | 7.14 | 7.01 | 7.14 | 7.14 | 1.13% | 61,400 |
| Oct 30, 2025 | 6.91 | 7.08 | 6.91 | 7.06 | 7.06 | 0.14% | 79,800 |
| Oct 29, 2025 | 7.14 | 7.14 | 7.00 | 7.05 | 7.05 | -0.14% | 129,400 |
| Oct 28, 2025 | 7.05 | 7.07 | 6.84 | 7.06 | 7.06 | 1.15% | 171,400 |
| Oct 27, 2025 | 7.08 | 7.15 | 6.98 | 6.98 | 6.98 | -1.27% | 151,100 |
| Oct 24, 2025 | 7.34 | 7.39 | 7.07 | 7.07 | 7.07 | -3.68% | 404,700 |
| Oct 23, 2025 | 7.38 | 7.65 | 7.24 | 7.34 | 7.34 | 0.55% | 234,100 |
| Oct 22, 2025 | 7.62 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | 391,900 |
| Oct 21, 2025 | 7.71 | 7.74 | 7.62 | 7.70 | 7.70 | 0.39% | 115,800 |
| Oct 20, 2025 | 7.61 | 7.77 | 7.52 | 7.67 | 7.67 | -0.13% | 261,800 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.65 | 7.68 | 7.68 | -2.17% | 146,700 |
| Oct 16, 2025 | 7.95 | 8.02 | 7.84 | 7.85 | 7.85 | -1.26% | 144,900 |
| Oct 15, 2025 | 7.66 | 7.98 | 7.66 | 7.95 | 7.95 | 2.98% | 302,200 |
| Oct 14, 2025 | 7.61 | 7.84 | 7.61 | 7.72 | 7.72 | 1.45% | 217,300 |
| Oct 13, 2025 | 7.37 | 7.72 | 7.30 | 7.61 | 7.61 | 2.84% | 195,300 |
| Oct 10, 2025 | 7.41 | 7.54 | 7.40 | 7.40 | 7.40 | -0.27% | 115,800 |
| Oct 9, 2025 | 7.40 | 7.51 | 7.30 | 7.42 | 7.42 | 0.27% | 117,300 |
| Oct 8, 2025 | 7.50 | 7.67 | 7.37 | 7.40 | 7.40 | -1.20% | 94,700 |
| Oct 7, 2025 | 7.76 | 7.77 | 7.39 | 7.49 | 7.49 | -3.48% | 170,200 |
| Oct 6, 2025 | 7.79 | 7.84 | 7.70 | 7.76 | 7.76 | 0.65% | 137,300 |
| Oct 3, 2025 | 7.70 | 7.86 | 7.70 | 7.71 | 7.71 | 0.39% | 270,600 |
| Oct 2, 2025 | 7.88 | 7.92 | 7.63 | 7.68 | 7.68 | -2.91% | 169,600 |
| Oct 1, 2025 | 8.05 | 8.05 | 7.87 | 7.91 | 7.91 | -1.86% | 190,300 |
| Sep 30, 2025 | 7.93 | 8.06 | 7.87 | 8.06 | 8.06 | 1.64% | 161,900 |
| Sep 29, 2025 | 8.00 | 8.11 | 7.92 | 7.93 | 7.93 | -0.50% | 129,400 |
| Sep 26, 2025 | 7.92 | 7.97 | 7.83 | 7.97 | 7.97 | 0.63% | 105,400 |
| Sep 25, 2025 | 8.09 | 8.09 | 7.86 | 7.92 | 7.92 | -1.37% | 116,300 |
| Sep 24, 2025 | 8.01 | 8.17 | 8.01 | 8.03 | 8.03 | -0.25% | 182,600 |
| Sep 23, 2025 | 7.83 | 8.11 | 7.81 | 8.05 | 8.05 | 3.34% | 154,100 |
| Sep 22, 2025 | 8.00 | 8.01 | 7.78 | 7.79 | 7.79 | -2.75% | 146,000 |
| Sep 19, 2025 | 7.97 | 8.01 | 7.92 | 8.01 | 8.01 | 0.25% | 84,500 |
| Sep 18, 2025 | 7.84 | 7.99 | 7.75 | 7.99 | 7.99 | 1.91% | 108,600 |
| Sep 17, 2025 | 7.92 | 8.06 | 7.76 | 7.84 | 7.84 | -0.13% | 128,200 |
| Sep 16, 2025 | 8.00 | 8.10 | 7.85 | 7.85 | 7.85 | -1.63% | 161,300 |
| Sep 15, 2025 | 7.80 | 8.09 | 7.79 | 7.98 | 7.98 | 2.31% | 294,300 |
| Sep 12, 2025 | 7.65 | 7.85 | 7.62 | 7.80 | 7.80 | 2.50% | 171,600 |
| Sep 11, 2025 | 7.67 | 7.75 | 7.61 | 7.61 | 7.61 | -0.78% | 178,500 |
| Sep 10, 2025 | 7.71 | 7.81 | 7.67 | 7.67 | 7.67 | -1.67% | 146,600 |
| Sep 9, 2025 | 7.55 | 7.81 | 7.55 | 7.80 | 7.80 | 1.56% | 110,300 |
| Sep 8, 2025 | 7.77 | 7.81 | 7.58 | 7.68 | 7.68 | -1.29% | 1,066,500 |
| Sep 5, 2025 | 7.55 | 7.82 | 7.55 | 7.78 | 7.78 | 3.18% | 277,700 |
| Sep 4, 2025 | 7.35 | 7.54 | 7.30 | 7.54 | 7.54 | 2.59% | 343,700 |
| Sep 3, 2025 | 7.51 | 7.51 | 7.35 | 7.35 | 7.35 | -1.08% | 104,400 |
| Sep 2, 2025 | 7.33 | 7.51 | 7.26 | 7.43 | 7.43 | 3.19% | 267,700 |
| Sep 1, 2025 | 7.51 | 7.54 | 7.20 | 7.20 | 7.20 | -4.26% | 136,800 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.45 | 7.52 | 7.52 | -0.40% | 186,200 |
| Aug 28, 2025 | 7.52 | 7.70 | 7.51 | 7.55 | 7.55 | 0.53% | 236,000 |
| Aug 27, 2025 | 7.60 | 7.62 | 7.46 | 7.51 | 7.51 | -1.05% | 284,700 |
| Aug 26, 2025 | 7.63 | 7.65 | 7.50 | 7.59 | 7.59 | -0.13% | 229,600 |
| Aug 25, 2025 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -3.06% | 195,900 |
| Aug 22, 2025 | 7.65 | 7.84 | 7.65 | 7.84 | 7.84 | 1.82% | 133,300 |
| Aug 21, 2025 | 7.64 | 7.80 | 7.62 | 7.70 | 7.70 | -0.13% | 84,200 |
| Aug 20, 2025 | 7.65 | 7.73 | 7.63 | 7.71 | 7.71 | 0.52% | 123,100 |
| Aug 19, 2025 | 7.75 | 7.85 | 7.67 | 7.67 | 7.67 | -1.41% | 85,800 |
| Aug 18, 2025 | 7.88 | 7.91 | 7.58 | 7.78 | 7.78 | -1.27% | 224,000 |
| Aug 15, 2025 | 7.95 | 7.96 | 7.84 | 7.88 | 7.88 | -1.38% | 113,200 |
| Aug 14, 2025 | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | 2.04% | 240,400 |
| Aug 13, 2025 | 7.59 | 7.89 | 7.55 | 7.83 | 7.83 | 2.76% | 201,300 |
| Aug 12, 2025 | 7.44 | 7.65 | 7.42 | 7.62 | 7.62 | 2.28% | 218,600 |
| Aug 11, 2025 | 7.49 | 7.54 | 7.37 | 7.45 | 7.45 | -2.36% | 203,900 |
| Aug 8, 2025 | 7.57 | 7.68 | 7.34 | 7.63 | 7.63 | -0.26% | 323,900 |
| Aug 7, 2025 | 7.66 | 7.66 | 7.54 | 7.65 | 7.65 | -0.13% | 170,200 |
| Aug 6, 2025 | 7.49 | 7.66 | 7.46 | 7.66 | 7.66 | 2.82% | 167,300 |
| Aug 5, 2025 | 7.32 | 7.58 | 7.32 | 7.45 | 7.45 | 0.54% | 189,600 |
| Aug 4, 2025 | 7.50 | 7.68 | 7.26 | 7.41 | 7.41 | -1.72% | 357,400 |
| Aug 1, 2025 | 7.64 | 7.66 | 7.43 | 7.54 | 7.54 | -1.18% | 250,500 |
| Jul 31, 2025 | 7.62 | 7.74 | 7.57 | 7.63 | 7.63 | 0.13% | 148,200 |
| Jul 30, 2025 | 7.67 | 7.71 | 7.46 | 7.62 | 7.62 | -0.65% | 153,200 |
| Jul 29, 2025 | 7.45 | 7.67 | 7.42 | 7.67 | 7.67 | 2.13% | 307,500 |
| Jul 28, 2025 | 7.51 | 7.58 | 7.48 | 7.51 | 7.51 | -1.44% | 263,500 |
| Jul 25, 2025 | 7.55 | 7.65 | 7.50 | 7.62 | 7.62 | -0.13% | 100,900 |
| Jul 24, 2025 | 7.68 | 7.69 | 7.54 | 7.63 | 7.63 | -0.78% | 124,200 |
| Jul 23, 2025 | 7.60 | 7.69 | 7.52 | 7.69 | 7.69 | 0.39% | 137,500 |
| Jul 22, 2025 | 7.70 | 7.71 | 7.58 | 7.66 | 7.66 | -0.26% | 139,100 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.45 | 7.68 | 7.68 | -1.92% | 244,400 |
| Jul 18, 2025 | 7.90 | 7.91 | 7.80 | 7.83 | 7.83 | -0.89% | 105,100 |
| Jul 17, 2025 | 7.85 | 7.92 | 7.72 | 7.90 | 7.90 | 1.28% | 137,400 |