B3 · SAPR11 · stock
Companhia de Saneamento do Paraná - SANEPAR (SAPR11) stock price history
Every B3 trading session of Companhia de Saneamento do Paraná - SANEPAR from Dec 26, 2017 to Sep 28, 2026: 2,177 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAPR11 adjusted close, 2017 to 2026
- R$47.90
- All time high, 2026
- R$48.72
- 52 week high, R$31.13 low
- 2,177
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SAPR11 key facts
- Companhia de Saneamento do Paraná - SANEPAR (SAPR11) closed at R$33.04 on Sep 28, 2026 on B3.
- SAPR11's all time high close is R$47.90, set on Jan 27, 2026; its all time low close is R$9.02 on Oct 1, 2018.
- SAPR11's 52 week range is R$31.13 to R$48.72.
- SAPR11 returned -8.5% over the year to Sep 28, 2026 and +126.0% over five years.
- Since Dec 26, 2017 SAPR11 returned +175%, +12.2% a year compounded.
- SAPR11's deepest drawdown was -49.6% from Feb 20, 2020 to Dec 14, 2022.
- DataCedar holds 2,177 daily sessions of SAPR11 history from Dec 26, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAPR11 price chart, 2017 to 2026
SAPR11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -11.8% |
| 6 months | -22.6% |
| Year to date | -16.6% |
| 1 year | -8.5% |
| 3 years | +66.9% |
| 5 years | +126.0% |
| 10 years | n/a |
| Since Dec 26, 2017 | +174.9% |
| Compound annual growth, 8.8 years | +12.2% |
SAPR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$47.90 on Jan 27, 2026
- All time low close
- R$9.02 on Oct 1, 2018
- 52 week high
- R$48.72 on Jan 28, 2026
- 52 week low
- R$31.13 on Aug 13, 2026
- Deepest drawdown
- -49.6% from Feb 20, 2020 to Dec 14, 2022, recovered Jan 15, 2024
- Best single session
- +14.2% on Nov 21, 2022
- Worst single session
- -14.4% on Mar 23, 2020
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2017
- 2.7×
- Best calendar year
- 2023, +78%
- Worst calendar year
- 2021, -24%
SAPR11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 26, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$40.65 | R$48.72 | R$31.13 | R$33.04 | -16.6% | 293.3M | 185 |
| 2025 | R$26.21 | R$39.81 | R$23.74 | R$39.63 | +54.6% | 294.3M | 250 |
| 2024 | R$25.79 | R$30.19 | R$21.94 | R$25.63 | -0.0% | 261.1M | 251 |
| 2023 | R$14.61 | R$26.11 | R$13.85 | R$25.64 | +77.9% | 250M | 248 |
| 2022 | R$14.59 | R$16.44 | R$13.00 | R$14.42 | +0.5% | 292.9M | 250 |
| 2021 | R$19.03 | R$19.03 | R$13.58 | R$14.34 | -23.7% | 452.2M | 247 |
| 2020 | R$23.91 | R$26.28 | R$13.78 | R$18.80 | -20.6% | 475M | 248 |
| 2019 | R$13.54 | R$23.71 | R$13.27 | R$23.67 | +76.6% | 402.7M | 248 |
| 2018 | R$12.36 | R$13.41 | R$8.89 | R$13.41 | +9.4% | 332.5M | 246 |
| 2017 | R$11.68 | R$12.27 | R$11.68 | R$12.25 | n/a | 5.3M | 4 |
SAPR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$33.04 | -1.4% |
| August 2026 | R$33.52 | -7.5% |
| July 2026 | R$36.23 | -2.2% |
| June 2026 | R$37.06 | -2.3% |
| May 2026 | R$37.94 | -6.4% |
| April 2026 | R$40.54 | -9.0% |
| March 2026 | R$44.53 | -1.3% |
| February 2026 | R$45.10 | -3.4% |
| January 2026 | R$46.68 | +17.8% |
| December 2025 | R$39.63 | +7.5% |
| November 2025 | R$36.86 | +8.4% |
| October 2025 | R$34.01 | -6.9% |
About the SAPR11 data
Daily bars. 2,177 sessions from Dec 26, 2017 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAPR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
SAPR11 share price history
