B3 · SAPR3 · stock
Companhia de Saneamento do Paraná - SANEPAR (SAPR3) stock price history
Every B3 trading session of Companhia de Saneamento do Paraná - SANEPAR from Oct 20, 2003 to Sep 28, 2026: 5,722 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.
SAPR3 adjusted close, 2003 to 2026
- R$11.71
- All time high, 2026
- R$11.79
- 52 week high, R$6.62 low
- 5,722
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SAPR3 key facts
- Companhia de Saneamento do Paraná - SANEPAR (SAPR3) closed at R$7.19 on Sep 28, 2026 on B3.
- SAPR3's all time high close is R$11.71, set on Jan 29, 2026; its all time low close is R$0.2208 on Nov 21, 2011.
- SAPR3's 52 week range is R$6.62 to R$11.79.
- SAPR3 returned -8.7% over the year to Sep 28, 2026 and +146.3% over five years.
- Over ten years SAPR3 returned +500%, +19.6% a year compounded.
- SAPR3's deepest drawdown was -80.8% from Jan 4, 2007 to Nov 21, 2011.
- DataCedar holds 5,722 daily sessions of SAPR3 history from Oct 20, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAPR3 price chart, 2003 to 2026
SAPR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -15.8% |
| 6 months | -28.5% |
| Year to date | -19.2% |
| 1 year | -8.7% |
| 3 years | +85.0% |
| 5 years | +146.3% |
| 10 years | +500.3% |
| Since Oct 20, 2003 | +2,433% |
| Compound annual growth, 22.9 years | +15.1% |
SAPR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.71 on Jan 29, 2026
- All time low close
- R$0.2208 on Nov 21, 2011
- 52 week high
- R$11.79 on Jan 28, 2026
- 52 week low
- R$6.62 on Aug 13, 2026
- Deepest drawdown
- -80.8% from Jan 4, 2007 to Nov 21, 2011, recovered Jun 7, 2013
- Best single session
- +412.5% on Jun 7, 2013
- Worst single session
- -66.7% on Nov 21, 2011
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2003
- 25.3×
- Best calendar year
- 2013, +441%
- Worst calendar year
- 2011, -67%
SAPR3 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. 2003 starts on Oct 20, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.05 | R$11.79 | R$6.62 | R$7.19 | -19.2% | 30.1M | 185 |
| 2025 | R$5.30 | R$8.90 | R$4.75 | R$8.90 | +72.6% | 49.4M | 250 |
| 2024 | R$5.03 | R$5.88 | R$4.25 | R$5.15 | +3.5% | 59.2M | 251 |
| 2023 | R$2.83 | R$5.00 | R$2.69 | R$4.98 | +77.1% | 73.2M | 248 |
| 2022 | R$2.95 | R$3.26 | R$2.48 | R$2.81 | -3.2% | 104.8M | 250 |
| 2021 | R$4.48 | R$4.55 | R$2.67 | R$2.90 | -34.2% | 180.6M | 247 |
| 2020 | R$4.23 | R$5.92 | R$2.66 | R$4.41 | +6.7% | 66.6M | 248 |
| 2019 | R$3.88 | R$5.92 | R$3.40 | R$4.13 | +8.3% | 21.9M | 248 |
| 2018 | R$2.74 | R$3.98 | R$1.80 | R$3.82 | +43.6% | 11.5M | 246 |
| 2017 | R$1.26 | R$3.03 | R$1.26 | R$2.66 | +121.9% | 52.6M | 254 |
| 2016 | R$0.7529 | R$1.59 | R$0.5985 | R$1.20 | +68.1% | 4.8K | 249 |
| 2015 | R$1.36 | R$1.40 | R$0.6253 | R$0.7126 | -46.4% | 5.7K | 246 |
| 2014 | R$1.33 | R$1.38 | R$1.33 | R$1.33 | +1.5% | 2.7K | 248 |
| 2013 | R$0.2418 | R$1.31 | R$0.2418 | R$1.31 | +441.4% | 2.7K | 248 |
| 2012 | R$0.2418 | R$0.2418 | R$0.2418 | R$0.2418 | +9.5% | 0 | 245 |
| 2011 | R$0.6623 | R$0.6623 | R$0.2208 | R$0.2208 | -66.5% | 0 | 249 |
| 2010 | R$0.6594 | R$0.6594 | R$0.6594 | R$0.6594 | +0.5% | 0 | 247 |
| 2009 | R$0.6487 | R$0.6561 | R$0.6487 | R$0.6561 | +1.1% | 0 | 248 |
| 2008 | R$0.6487 | R$0.6487 | R$0.6487 | R$0.6487 | 0.0% | 0 | 249 |
| 2007 | R$1.05 | R$1.15 | R$0.6082 | R$0.6487 | -38.5% | 0 | 245 |
| 2006 | R$0.6893 | R$1.05 | R$0.6082 | R$1.05 | +52.9% | 0 | 258 |
| 2005 | R$0.6284 | R$0.8393 | R$0.4054 | R$0.6893 | +9.7% | 0 | 249 |
| 2004 | R$0.4095 | R$0.6487 | R$0.4095 | R$0.6284 | +53.5% | 0 | 261 |
| 2003 | R$0.2838 | R$0.4095 | R$0.2838 | R$0.4095 | n/a | 0 | 53 |
SAPR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.19 | -2.4% |
| August 2026 | R$7.37 | -8.4% |
| July 2026 | R$8.05 | -4.7% |
| June 2026 | R$8.45 | -0.6% |
| May 2026 | R$8.50 | -8.9% |
| April 2026 | R$9.33 | -10.5% |
| March 2026 | R$10.43 | -2.8% |
| February 2026 | R$10.73 | -5.9% |
| January 2026 | R$11.40 | +28.1% |
| December 2025 | R$8.90 | +19.7% |
| November 2025 | R$7.43 | +5.3% |
| October 2025 | R$7.06 | -11.4% |
About the SAPR3 data
Daily bars. 5,722 sessions from Oct 20, 2003 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 Oct 20, 2003, 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/SAPR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SANB4 Banco Santander (Brasil) S.A.
- SAPI11 Santander Títulos Imobiliarios Fundo De Investimento Imobiliario
- SAPP34 Sap SE
- SAPR11 Companhia de Saneamento do Paraná - SANEPAR
- SAPR4 Companhia de Saneamento do Paraná - SANEPAR
- SAUD3 Bradsaúde S.A.
- SBFG3 Grupo SBF S.A.
- SBSP3 Companhia de Saneamento Básico do Estado de São Paulo - SABESP
Common questions
SAPR3 share price history
