Canada markets closed

Companhia de Saneamento do Paraná - SANEPAR (SAPR11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
26.34+0.05 (+0.19%)
At close: 05:06PM BRT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.4126.8126.0826.3426.341,351,800
May 02, 202425.7626.4825.5226.2926.291,415,800
Apr 30, 202426.0326.0325.6025.7325.731,645,400
Apr 29, 202425.9526.1325.8025.9725.97500,500
Apr 26, 202425.8026.3525.8025.9425.94596,000
Apr 25, 202426.0626.1625.6225.7725.77784,300
Apr 24, 202426.2026.5626.0726.0926.09760,200
Apr 23, 202426.1026.3925.8226.1726.17739,400
Apr 22, 202425.6426.4325.3226.0326.031,611,700
Apr 19, 202424.6425.6424.5225.6425.642,705,700
Apr 18, 202424.8224.8724.4524.5724.57846,100
Apr 17, 202424.7025.0424.6224.6924.69698,000
Apr 16, 202424.7924.9024.5224.6324.63922,200
Apr 15, 202425.1025.2024.7624.9024.901,173,000
Apr 12, 202425.4025.4024.9024.9724.971,110,000
Apr 11, 202425.4425.4925.1825.3025.30494,700
Apr 10, 202425.8725.8725.3525.5225.52830,300
Apr 09, 202425.6325.9725.5125.8725.87583,700
Apr 08, 202425.3325.7425.2425.6325.63589,700
Apr 05, 202425.7525.7525.2025.3425.34831,800
Apr 04, 202425.4525.9025.4525.6325.63520,100
Apr 03, 202425.8925.8925.3325.4325.431,013,100
Apr 02, 202425.8125.8925.5125.8925.89751,900
Apr 01, 202426.0326.1825.6825.8025.80983,600
Mar 28, 202426.1126.3725.8026.0326.03873,100
Mar 27, 202426.1726.2725.8626.1126.11459,400
Mar 26, 202426.2226.4525.9826.1526.15737,100
Mar 25, 202425.9426.3025.8426.1026.10428,000
Mar 22, 202426.1526.2825.7825.9525.95615,300
Mar 21, 202426.1926.3425.8926.1626.16669,200
Mar 20, 202425.6826.3825.6826.1226.12811,700
Mar 19, 202425.6125.6225.1725.5625.56795,500
Mar 18, 202426.0026.1525.3725.4425.44774,000
Mar 15, 202425.6126.5925.5025.9825.981,560,200
Mar 14, 202425.4925.5125.0225.4325.43698,500
Mar 13, 202425.7625.7825.3325.5425.54802,200
Mar 12, 202425.8825.9525.6325.7325.73745,800
Mar 11, 202426.2726.3425.6925.7825.78597,500
Mar 08, 202425.8226.4425.7726.2826.28894,000
Mar 07, 202425.4026.0525.3326.0126.01911,600
Mar 06, 202425.6525.8525.3325.4725.47808,000
Mar 05, 202425.9026.2525.4425.6525.65903,600
Mar 04, 202426.1926.4025.8626.0026.00821,700
Mar 01, 202425.8426.1925.7626.1926.191,533,400
Feb 29, 202425.9726.0625.7825.8325.83835,200
Feb 28, 202425.8626.3625.8525.9725.97884,700
Feb 27, 202425.7826.0525.6325.9425.94578,600
Feb 26, 202425.8026.0225.5925.7125.71470,900
Feb 23, 202426.2026.2025.7325.8025.80842,900
Feb 22, 202426.1026.3225.8526.2026.20592,400
Feb 21, 202426.4726.4825.9226.0926.091,047,400
Feb 20, 202426.2626.5326.1126.4726.471,018,000
Feb 19, 202426.4226.6126.0326.3026.30523,700
Feb 16, 202426.3326.8426.0626.7226.72752,200
Feb 15, 202426.1426.5225.7126.3326.331,035,200
Feb 14, 202427.8127.8126.1726.2726.27996,200
Feb 09, 202427.0628.2826.8727.9527.951,246,300
Feb 08, 202427.6227.7727.0527.3527.351,975,100
Feb 07, 202427.4227.9027.3827.9027.90917,800
Feb 06, 202427.2127.7827.2127.5527.551,396,300
Feb 05, 202427.1727.5626.8327.4727.471,060,000
Feb 02, 202428.1728.1727.1827.1927.19975,500
Feb 01, 202428.1328.2627.3328.1728.17784,200
Jan 31, 202427.6128.6427.6128.0828.081,021,400
Jan 30, 202427.9127.9127.5427.7127.71729,700
Jan 29, 202428.1428.1427.6227.9127.91562,400
Jan 26, 202428.1828.2727.8228.1428.14702,500
Jan 25, 202428.4828.6328.1928.1928.19415,900
Jan 24, 202428.7528.9928.4428.4828.48512,600
Jan 23, 202428.2728.7528.2728.7528.75833,300
Jan 22, 202428.4528.5927.9128.2328.23798,400
Jan 19, 202428.3428.8128.1628.3828.382,243,300
Jan 18, 202429.1229.1728.2828.3028.301,220,600
Jan 17, 202429.0529.3628.9629.1229.121,261,000
Jan 16, 202429.3029.4428.9629.0629.06999,400
Jan 15, 202428.8229.4428.8229.3929.39617,400
Jan 12, 202429.0029.0528.4329.0029.00577,600
Jan 11, 202429.1929.1928.5629.0029.00825,000
Jan 10, 202428.9029.1828.7329.1029.10662,200
Jan 09, 202428.0228.9028.0128.9028.90828,800
Jan 08, 202427.6528.3027.5028.3028.30576,600
Jan 05, 202427.2627.8527.1227.6627.66591,200
Jan 04, 202428.4628.4627.3327.3827.38876,100
Jan 03, 202428.3428.4728.0328.4728.47665,600
Jan 02, 202428.7428.7428.0028.3028.301,132,000
Jan 02, 20240.614795 Dividend
Dec 28, 202328.8629.1928.8429.1928.58798,000
Dec 27, 202328.7628.9628.5828.8728.26980,000
Dec 26, 202329.2129.3628.7328.7528.14701,900
Dec 22, 202329.0929.3728.8729.2128.59698,600
Dec 21, 202329.1429.3928.8029.0928.48749,200
Dec 20, 202329.1529.2228.8529.1328.52825,900
Dec 19, 202329.3029.7228.8929.1528.54924,900
Dec 18, 202329.2129.4829.0229.3028.68971,900
Dec 15, 202329.2929.5228.6229.2128.591,843,300
Dec 14, 202329.2029.6329.1129.3628.741,350,900
Dec 13, 202328.4429.2528.4429.1128.501,532,000
Dec 12, 202328.1328.5928.0628.4527.851,668,500
Dec 11, 202327.8628.1627.5328.1227.53942,900
Dec 08, 202327.9128.0727.5727.8627.27626,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...