São Paulo - Delayed Quote
BRL
Companhia de Saneamento do Paraná - SANEPAR (SAPR4.SA)
6.03
-0.25
(-3.98%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.28
6.28
6.03
6.03
6.03
4,351,400
Oct 29, 2026
6.48
6.56
6.27
6.28
6.28
2,916,200
Oct 28, 2026
6.70
6.70
6.35
6.46
6.46
4,112,900
Oct 27, 2026
6.95
6.97
6.63
6.65
6.65
4,804,900
Oct 26, 2026
6.99
7.16
6.62
6.80
6.80
12,288,900
Oct 23, 2026
7.93
8.10
7.81
8.09
8.09
1,397,700
Oct 22, 2026
7.89
8.03
7.84
7.93
7.93
808,500
Oct 21, 2026
7.93
8.12
7.89
7.90
7.90
1,382,400
Oct 20, 2026
7.85
8.01
7.81
7.94
7.94
1,106,600
Oct 19, 2026
7.76
7.87
7.71
7.77
7.77
911,900
Oct 16, 2026
7.61
7.71
7.47
7.68
7.68
1,258,000
Oct 15, 2026
7.81
7.81
7.57
7.58
7.58
1,141,200
Oct 14, 2026
7.95
7.95
7.66
7.88
7.88
1,131,700
Oct 13, 2026
8.50
8.55
7.91
7.97
7.97
2,306,400
Oct 9, 2026
8.22
8.82
8.22
8.65
8.65
3,026,400
Oct 8, 2026
8.02
8.40
7.94
8.22
8.22
3,142,400
Oct 7, 2026
7.40
8.10
7.39
8.04
8.04
11,466,500
Oct 6, 2026
7.34
7.53
7.33
7.42
7.42
3,147,700
Oct 5, 2026
7.02
7.49
7.02
7.30
7.30
6,992,000
Oct 2, 2026
6.66
6.89
6.61
6.89
6.89
1,614,900
Oct 1, 2026
6.59
6.63
6.38
6.63
6.63
2,040,700
Sep 30, 2026
6.60
6.64
6.52
6.52
6.52
1,498,800
Sep 29, 2026
6.56
6.57
6.48
6.54
6.54
1,407,300
Sep 28, 2026
6.62
6.63
6.56
6.56
6.56
1,109,800
Sep 25, 2026
6.68
6.68
6.56
6.62
6.62
1,302,300
Sep 24, 2026
6.67
6.70
6.60
6.67
6.67
947,400
Sep 23, 2026
6.81
6.84
6.66
6.66
6.66
1,408,300
Sep 22, 2026
6.85
6.86
6.77
6.86
6.86
751,100
Sep 21, 2026
6.80
6.92
6.77
6.85
6.85
1,041,800
Sep 18, 2026
6.73
6.83
6.68
6.75
6.75
1,325,800
Sep 17, 2026
6.71
6.75
6.63
6.75
6.75
905,700
Sep 16, 2026
6.75
6.75
6.62
6.64
6.64
1,818,500
Sep 15, 2026
6.87
6.88
6.73
6.77
6.77
877,800
Sep 14, 2026
6.72
6.87
6.66
6.82
6.82
958,400
Sep 11, 2026
6.94
6.99
6.72
6.78
6.78
1,936,600
Sep 10, 2026
6.90
6.98
6.81
6.93
6.93
923,500
Sep 9, 2026
7.01
7.10
6.83
6.89
6.89
1,490,200
Sep 8, 2026
6.89
7.08
6.89
7.04
7.04
1,202,500
Sep 4, 2026
6.91
6.93
6.78
6.84
6.84
1,118,700
Sep 3, 2026
6.85
6.94
6.82
6.91
6.91
781,800
Sep 2, 2026
6.59
6.80
6.55
6.77
6.77
1,476,000
Sep 1, 2026
6.54
6.60
6.48
6.56
6.56
2,226,100
Aug 31, 2026
6.58
6.62
6.50
6.52
6.52
1,495,500
Aug 28, 2026
6.56
6.58
6.44
6.50
6.50
861,900
Aug 27, 2026
6.53
6.60
6.48
6.57
6.57
839,600
Aug 26, 2026
6.65
6.66
6.49
6.53
6.53
1,158,300
Aug 25, 2026
6.49
6.62
6.47
6.62
6.62
1,072,700
Aug 24, 2026
6.43
6.54
6.35
6.44
6.44
975,900
Aug 21, 2026
6.50
6.52
6.36
6.44
6.44
1,219,500
Aug 20, 2026
6.21
6.46
6.17
6.39
6.39
2,230,700
Aug 19, 2026
6.34
6.34
6.17
6.24
6.24
1,938,100
Aug 18, 2026
6.38
6.39
6.24
6.24
6.24
1,333,600
Aug 17, 2026
6.43
6.52
6.31
6.39
6.39
1,344,700
Aug 14, 2026
6.27
6.53
6.23
6.39
6.39
3,188,500
Aug 13, 2026
6.25
6.34
6.18
6.25
6.25
1,370,400
Aug 12, 2026
6.26
6.35
6.24
6.28
6.28
1,797,100
Aug 11, 2026
6.61
6.62
6.23
6.25
6.25
3,151,100
Aug 10, 2026
6.74
6.75
6.58
6.62
6.62
1,333,400
Aug 7, 2026
6.85
6.86
6.70
6.74
6.74
1,039,600
Aug 6, 2026
6.85
6.88
6.78
6.80
6.80
1,275,800
Aug 5, 2026
6.97
7.00
6.85
6.87
6.87
1,922,200
Aug 4, 2026
7.03
7.11
6.92
6.95
6.95
1,600,400
Aug 3, 2026
7.11
7.18
6.92
6.96
6.96
1,562,500
Jul 31, 2026
7.13
7.16
7.09
7.11
7.11
1,131,100
Jul 30, 2026
6.99
7.13
6.98
7.12
7.12
1,610,400
Jul 29, 2026
7.10
7.10
6.94
6.96
6.96
1,517,800
Jul 28, 2026
7.14
7.27
7.05
7.08
7.08
874,800
Jul 27, 2026
7.10
7.15
7.06
7.11
7.11
723,400
Jul 24, 2026
7.04
7.09
6.99
7.09
7.09
648,000
Jul 23, 2026
7.16
7.18
7.05
7.05
7.05
901,500
Jul 22, 2026
7.05
7.22
7.00
7.17
7.17
601,500
Jul 21, 2026
7.09
7.09
6.97
7.04
7.04
763,800
Jul 20, 2026
7.20
7.25
7.06
7.07
7.07
563,200
Jul 17, 2026
7.18
7.23
7.13
7.16
7.16
497,800
Jul 16, 2026
7.26
7.28
7.13
7.16
7.16
918,900
Jul 15, 2026
7.23
7.29
7.17
7.26
7.26
708,400
Jul 14, 2026
7.23
7.30
7.22
7.23
7.23
646,400
Jul 13, 2026
7.27
7.33
7.16
7.22
7.22
590,600
Jul 10, 2026
7.20
7.33
7.17
7.27
7.27
798,200
Jul 9, 2026
7.02
7.18
6.99
7.15
7.15
607,900
Jul 8, 2026
7.00
7.05
6.95
7.00
7.00
820,700
Jul 7, 2026
7.02
7.12
6.96
7.01
7.01
1,164,800
Jul 6, 2026
7.19
7.19
7.00
7.01
7.01
1,362,500
Jul 3, 2026
7.30
7.31
7.19
7.19
7.19
537,400
Jul 2, 2026
7.26
7.36
7.24
7.26
7.26
495,400
Jul 1, 2026
7.14
7.34
7.05
7.24
7.24
1,492,500
Jun 30, 2026
7.23
7.28
7.14
7.14
7.14
1,275,300
Jun 29, 2026
7.25
7.27
7.16
7.23
7.23
1,400,800
Jun 26, 2026
7.20
7.30
7.12
7.25
7.25
1,196,600
Jun 25, 2026
7.15
7.29
7.07
7.20
7.20
1,337,300
Jun 24, 2026
7.39
7.44
7.14
7.17
7.17
1,707,300
Jun 23, 2026
7.29
7.47
7.26
7.45
7.45
980,100
Jun 22, 2026
7.24
7.33
7.12
7.33
7.33
830,700
Jun 19, 2026
7.21
7.27
7.19
7.27
7.27
594,300
Jun 18, 2026
7.23
7.28
7.17
7.23
7.23
500,100
Jun 17, 2026
7.29
7.35
7.18
7.23
7.23
815,700
Jun 16, 2026
7.33
7.39
7.26
7.26
7.26
970,300
Jun 15, 2026
7.47
7.53
7.30
7.34
7.34
1,026,700
Jun 12, 2026
7.26
7.44
7.26
7.44
7.44
1,209,200
Jun 11, 2026
7.20
7.33
7.16
7.28
7.28
1,985,400
Jun 10, 2026
7.18
7.21
7.10
7.20
7.20
810,800
Jun 9, 2026
7.20
7.26
7.15
7.17
7.17
1,294,700
Jun 8, 2026
7.17
7.23
7.13
7.14
7.14
743,900
Jun 5, 2026
7.32
7.42
7.06
7.16
7.16
1,429,600
Jun 3, 2026
7.16
7.33
7.16
7.29
7.29
749,400
Jun 2, 2026
7.22
7.28
7.18
7.18
7.18
908,200
Jun 1, 2026
7.42
7.44
7.18
7.18
7.18
2,494,500
May 29, 2026
7.47
7.50
7.30
7.41
7.41
911,700
May 28, 2026
7.36
7.63
7.36
7.47
7.47
1,380,200
May 27, 2026
7.35
7.45
7.31
7.36
7.36
732,500
May 26, 2026
7.39
7.39
7.26
7.33
7.33
947,200
May 25, 2026
7.34
7.42
7.30
7.35
7.35
421,900
May 22, 2026
7.34
7.39
7.22
7.26
7.26
871,800
May 21, 2026
7.39
7.39
7.21
7.35
7.35
779,200
May 20, 2026
7.25
7.45
7.22
7.38
7.38
983,500
May 19, 2026
7.29
7.29
7.13
7.22
7.22
1,500,500
May 18, 2026
7.32
7.50
7.23
7.31
7.31
1,360,600
May 15, 2026
7.75
7.75
7.11
7.33
7.33
3,292,200
May 14, 2026
7.85
7.91
7.80
7.82
7.82
492,900
May 13, 2026
7.98
7.99
7.75
7.77
7.77
1,617,300
May 12, 2026
8.06
8.09
7.96
8.02
8.02
602,500
May 11, 2026
8.15
8.27
8.05
8.06
8.06
628,000
May 8, 2026
8.21
8.34
8.19
8.20
8.20
544,200
May 7, 2026
8.40
8.47
8.13
8.17
8.17
1,226,100
May 6, 2026
8.16
8.43
8.16
8.41
8.41
2,091,600
May 5, 2026
7.97
8.16
7.90
8.13
8.13
1,528,000
May 4, 2026
7.89
8.01
7.88
7.97
7.97
1,240,000
Apr 30, 2026
7.86
7.99
7.83
7.88
7.88
1,186,800
Apr 29, 2026
7.92
7.93
7.74
7.80
7.80
1,092,000
Apr 28, 2026
8.00
8.00
7.82
7.91
7.91
1,518,700
Apr 27, 2026
8.44
8.48
8.00
8.00
8.00
1,534,200
Apr 24, 2026
8.24
8.59
8.20
8.41
8.41
2,910,900
Apr 23, 2026
8.14
8.32
8.14
8.25
8.25
963,800
Apr 22, 2026
8.13
8.22
8.06
8.13
8.13
1,754,900
Apr 20, 2026
7.88
8.18
7.83
8.14
8.14
1,704,400
Apr 17, 2026
8.05
8.05
7.81
7.87
7.87
1,648,100
Apr 16, 2026
8.04
8.05
7.90
7.99
7.99
1,955,900
Apr 15, 2026
8.19
8.23
7.98
8.03
8.03
1,790,000
Apr 14, 2026
8.18
8.31
8.01
8.20
8.20
2,191,200
Apr 13, 2026
8.68
8.71
8.08
8.16
8.16
4,418,800
Apr 10, 2026
8.99
8.99
8.69
8.74
8.74
3,864,100
Apr 9, 2026
8.69
8.81
8.65
8.74
8.74
1,295,000
Apr 8, 2026
8.91
9.04
8.65
8.65
8.65
1,335,300
Apr 7, 2026
8.67
8.85
8.65
8.80
8.80
1,275,500
Apr 6, 2026
8.70
8.78
8.62
8.70
8.70
645,700
Apr 2, 2026
8.61
8.82
8.52
8.75
8.75
871,800
Apr 1, 2026
8.52
8.71
8.46
8.70
8.70
1,363,500
Mar 31, 2026
8.31
8.51
8.26
8.51
8.51
837,400
Mar 30, 2026
8.30
8.34
8.21
8.25
8.25
982,000
Mar 27, 2026
8.20
8.32
8.13
8.18
8.18
948,200
Mar 26, 2026
8.26
8.30
8.13
8.20
8.20
876,500
Mar 25, 2026
8.09
8.33
8.04
8.29
8.29
1,421,200
Mar 24, 2026
8.13
8.28
7.86
8.04
8.04
3,260,600
Mar 23, 2026
8.16
8.63
8.16
8.58
8.58
1,181,300
Mar 20, 2026
8.07
8.19
8.01
8.14
8.14
2,039,400
Mar 19, 2026
7.89
8.11
7.76
8.11
8.11
899,000
Mar 18, 2026
7.97
8.07
7.87
7.99
7.99
788,700
Mar 17, 2026
7.95
8.03
7.88
8.00
8.00
1,031,300
Mar 16, 2026
7.79
7.96
7.79
7.93
7.93
1,123,800
Mar 13, 2026
7.77
7.85
7.68
7.73
7.73
1,623,400
Mar 12, 2026
7.96
7.98
7.70
7.74
7.74
2,641,400
Mar 11, 2026
8.02
8.15
7.91
7.98
7.98
1,493,900
Mar 10, 2026
7.97
8.15
7.87
8.06
8.06
986,400
Mar 9, 2026
7.78
7.98
7.71
7.97
7.97
1,964,500
Mar 6, 2026
7.99
8.00
7.80
7.83
7.83
1,015,600
Mar 5, 2026
8.15
8.20
7.96
7.99
7.99
2,487,400
Mar 4, 2026
8.26
8.28
8.09
8.17
8.17
1,974,600
Mar 3, 2026
8.49
8.51
8.06
8.20
8.20
2,038,100
Mar 2, 2026
8.49
8.64
8.32
8.59
8.59
1,480,700
Feb 27, 2026
8.78
8.78
8.46
8.59
8.59
1,499,500
Feb 26, 2026
8.92
9.03
8.61
8.79
8.79
1,267,700
Feb 25, 2026
8.89
9.13
8.83
8.92
8.92
869,700
Feb 24, 2026
9.00
9.07
8.87
8.89
8.89
1,149,000
Feb 23, 2026
8.87
9.03
8.85
9.01
9.01
1,164,600
Feb 20, 2026
8.82
8.97
8.68
8.92
8.92
836,800
Feb 19, 2026
8.69
8.86
8.67
8.86
8.86
1,233,500
Feb 18, 2026
8.72
8.79
8.65
8.69
8.69
849,200
Feb 13, 2026
8.72
8.74
8.53
8.73
8.73
958,300
Feb 12, 2026
9.00
9.02
8.82
8.83
8.83
707,200
Feb 11, 2026
8.86
9.08
8.81
9.00
9.00
1,442,200
Feb 10, 2026
8.78
8.86
8.72
8.85
8.85
813,300
Feb 9, 2026
8.65
8.83
8.63
8.78
8.78
863,700
Feb 6, 2026
8.75
8.87
8.61
8.64
8.64
983,100
Feb 5, 2026
8.82
8.92
8.79
8.84
8.84
824,700
Feb 4, 2026
8.86
8.93
8.65
8.82
8.82
1,940,300
Feb 3, 2026
8.70
8.93
8.70
8.86
8.86
1,503,300
Feb 2, 2026
8.76
8.86
8.55
8.66
8.66
1,589,300
Jan 30, 2026
8.96
9.00
8.71
8.81
8.81
1,670,100
Jan 29, 2026
9.08
9.12
8.78
9.00
9.00
1,265,700
Jan 28, 2026
8.97
9.23
8.93
9.08
9.08
1,718,800
Jan 27, 2026
8.95
9.20
8.93
9.02
9.02
1,684,900
Jan 26, 2026
8.85
8.97
8.77
8.86
8.86
1,156,500
Jan 23, 2026
8.69
8.99
8.57
8.87
8.87
1,234,500
Jan 22, 2026
8.46
8.76
8.42
8.69
8.69
1,133,000
Jan 21, 2026
8.35
8.54
8.35
8.49
8.49
1,325,400
Jan 20, 2026
8.38
8.38
8.25
8.31
8.31
817,700
Jan 19, 2026
8.44
8.45
8.29
8.39
8.39
619,900
Jan 16, 2026
8.42
8.58
8.37
8.43
8.43
766,700
Jan 15, 2026
8.28
8.50
8.25
8.40
8.40
828,700
Jan 14, 2026
8.41
8.41
8.20
8.29
8.29
733,700
Jan 13, 2026
8.40
8.43
8.31
8.41
8.41
1,071,200
Jan 12, 2026
8.40
8.53
8.37
8.45
8.45
1,096,400
Jan 9, 2026
8.23
8.44
8.18
8.38
8.38
1,335,000
Jan 8, 2026
7.97
8.25
7.97
8.25
8.25
1,321,100
Jan 7, 2026
7.91
7.99
7.85
7.94
7.94
629,700
Jan 6, 2026
7.83
8.04
7.82
7.91
7.91
757,100
Jan 5, 2026
7.77
7.95
7.74
7.83
7.83
984,600
Jan 2, 2026
0.112529
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
7.82
8.02
7.72
7.80
7.80
1,241,700
Dec 30, 2025
7.69
7.83
7.69
7.83
7.72
616,200
Dec 29, 2025
7.66
7.73
7.59
7.69
7.58
506,200
Dec 26, 2025
7.65
7.74
7.60
7.69
7.58
631,700
Dec 23, 2025
7.52
7.70
7.45
7.65
7.54
721,900
Dec 22, 2025
7.60
7.61
7.34
7.52
7.41
810,000
Dec 19, 2025
7.34
7.75
7.33
7.58
7.47
1,986,800
Dec 18, 2025
7.20
7.41
7.10
7.35
7.24
713,000
Dec 17, 2025
7.18
7.24
7.05
7.21
7.11
810,800
Dec 16, 2025
7.26
7.32
7.12
7.18
7.08
776,300
Dec 15, 2025
7.33
7.39
7.26
7.28
7.18
1,256,900
Dec 12, 2025
7.17
7.33
7.17
7.33
7.22
1,140,700
Dec 11, 2025
7.12
7.20
7.11
7.17
7.07
780,100
Dec 10, 2025
7.20
7.26
7.13
7.13
7.03
822,400
Dec 9, 2025
7.10
7.22
6.93
7.20
7.10
841,800
Dec 8, 2025
7.52
7.62
7.10
7.10
7.00
1,805,400
Dec 5, 2025
7.79
7.85
7.43
7.48
7.37
1,511,200
Dec 4, 2025
7.64
7.82
7.64
7.78
7.67
971,400
Dec 3, 2025
7.60
7.74
7.54
7.64
7.53
1,817,100
Dec 2, 2025
7.22
7.60
7.22
7.60
7.49
1,744,300
Dec 1, 2025
7.44
7.44
7.17
7.22
7.12
1,078,600
Nov 28, 2025
7.20
7.36
7.07
7.36
7.25
1,270,000
Nov 27, 2025
7.13
7.20
7.12
7.17
7.07
721,900
Nov 26, 2025
7.02
7.14
7.02
7.12
7.02
1,021,200
Nov 25, 2025
6.92
7.08
6.92
7.02
6.92
1,395,400
Nov 24, 2025
6.75
6.93
6.73
6.88
6.78
1,684,900
Nov 21, 2025
6.85
6.85
6.72
6.75
6.65
1,456,300
Nov 19, 2025
6.97
6.97
6.75
6.86
6.76
1,647,700
Nov 18, 2025
7.07
7.07
6.94
6.96
6.86
1,169,200
Nov 17, 2025
7.09
7.16
7.04
7.08
6.98
787,700
Nov 14, 2025
7.03
7.18
7.02
7.12
7.02
770,700
Nov 13, 2025
7.15
7.19
6.97
7.03
6.93
1,105,500
Nov 12, 2025
7.10
7.17
7.05
7.15
7.05
775,100
Nov 11, 2025
7.02
7.20
7.01
7.10
7.00
1,304,700
Nov 10, 2025
6.91
7.10
6.91
7.02
6.92
1,140,600
Nov 7, 2025
6.90
7.04
6.74
6.94
6.84
2,015,000
Nov 6, 2025
6.94
7.12
6.93
7.06
6.96
1,172,700
Nov 5, 2025
6.89
6.95
6.85
6.94
6.84
770,100
Nov 4, 2025
6.75
6.91
6.72
6.89
6.79
761,100
Nov 3, 2025
6.85
6.85
6.67
6.75
6.65
936,100
Oct 31, 2025
6.76
6.83
6.73
6.83
6.73
1,877,100
Oct 30, 2025
6.74
6.78
6.67
6.75
6.65
773,100
