TipRanks
Go Ultimate55% OFF

Companhia de Saneamento do Parana - Sanepar (SAPR3) Historical Prices

BR:SAPR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.746.746.436.506.50-3.13%577,2002.21
Oct 29, 20267.087.256.716.716.71-4.42%463,0001.81
Oct 28, 20267.387.386.817.027.02-3.17%714,2002.91
Oct 27, 20267.618.007.127.257.25-3.20%940,8004.06
Oct 26, 20268.258.257.097.497.49-21.16%2,198,40011.06
Oct 23, 20269.089.509.079.509.50+4.63%196,7001.00
Oct 22, 20269.319.359.069.089.08-2.47%173,4000.89
Oct 21, 20269.129.409.099.319.31+2.08%257,6001.34
Oct 20, 20269.179.409.039.129.12+0.00%197,0001.03
Oct 19, 20268.899.128.899.129.12+3.64%109,9000.58
Oct 16, 20268.808.928.618.808.80+0.00%182,2000.97
Oct 15, 20269.209.208.808.808.80-3.83%217,1001.13
Oct 14, 20269.259.298.939.159.15-1.82%204,3001.08
Oct 13, 202610.1410.229.269.329.32-9.95%388,2002.11
Oct 12, 202610.3510.609.9810.3510.35+0.00%00.00
Oct 09, 202610.0610.609.9810.3510.35+3.92%420,9002.35
Oct 08, 20269.3510.149.359.969.96+4.18%715,9004.25
Oct 07, 20268.699.648.639.569.56+9.38%984,9006.40
Oct 06, 20268.538.898.528.748.74+0.34%331,7002.21
Oct 05, 20267.908.977.908.718.71+15.06%1,029,1997.64
Oct 02, 20267.577.637.257.577.57+4.85%277,9002.11
Oct 01, 20267.137.337.007.227.22+2.41%272,5002.08
Sep 30, 20267.097.227.017.057.05-0.56%220,7001.72
Sep 29, 20267.197.196.997.097.09-1.39%225,5001.80
Sep 28, 20267.227.237.097.197.19-0.42%222,0001.80
Sep 25, 20267.327.327.067.227.22-0.69%247,1002.04
Sep 24, 20267.387.457.207.277.27-1.62%152,2001.28
Sep 23, 20267.587.587.307.397.39-2.51%217,3001.85
Sep 22, 20267.767.777.557.587.58-2.45%75,6000.64
Sep 21, 20267.647.867.607.777.77+1.57%151,5001.30
Sep 18, 20267.457.657.367.657.65+2.82%210,2001.83
Sep 17, 20267.477.517.397.447.44+0.81%152,9001.35
Sep 16, 20267.507.507.307.387.38-2.64%178,9001.61
Sep 15, 20267.707.707.507.587.58-0.66%184,4001.69
Sep 14, 20267.557.707.367.637.63-0.91%123,5001.15
Sep 11, 20267.707.827.487.707.70-0.90%128,8001.21
Sep 10, 20267.807.817.617.777.77-0.77%110,6001.04
Sep 09, 20267.877.987.707.837.83-0.51%82,7000.77
Sep 08, 20267.877.977.717.877.87+2.34%128,8001.19
Sep 07, 20267.697.807.497.697.69+0.00%00.00
Sep 04, 20267.687.807.497.697.69+0.26%110,3001.00
Sep 03, 20267.657.777.627.677.67+0.66%103,7000.93
Sep 02, 20267.627.697.367.627.62+3.96%132,2001.18
Sep 01, 20267.317.467.277.337.33-0.54%97,8000.89
Aug 31, 20267.377.417.287.377.37+0.96%76,5000.69
Aug 28, 20267.327.367.187.307.30-0.41%75,5000.68
Aug 27, 20267.357.427.247.337.33+0.83%61,8000.55
Aug 26, 20267.397.397.127.277.27-0.68%114,0001.03
Aug 25, 20267.367.477.257.327.32+0.83%163,3001.49
Aug 24, 20267.437.457.267.267.26-2.02%115,0001.06