B3 · SAPR4 · stock
Companhia de Saneamento do Paraná - SANEPAR (SAPR4) stock price history
Every B3 trading session of Companhia de Saneamento do Paraná - SANEPAR from Jan 2, 2008 to Nov 12, 2026: 4,642 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.
SAPR4 adjusted close, 2008 to 2026
- R$9.08
- All time high, 2026
- R$9.23
- 52 week high, R$5.83 low
- 4,642
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SAPR4 key facts
- Companhia de Saneamento do Paraná - SANEPAR (SAPR4) closed at R$6.40 on Nov 12, 2026 on B3.
- SAPR4's all time high close is R$9.08, set on Jan 28, 2026; its all time low close is R$0.1573 on Oct 10, 2008.
- SAPR4's 52 week range is R$5.83 to R$9.23.
- SAPR4 returned -9.2% over the year to Nov 12, 2026 and +118.3% over five years.
- Over ten years SAPR4 returned +297%, +14.8% a year compounded.
- SAPR4's deepest drawdown was -65.9% from Jan 31, 2013 to Jan 28, 2016.
- DataCedar holds 4,642 daily sessions of SAPR4 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAPR4 price chart, 2008 to 2026
SAPR4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.0% |
| 3 months | +1.9% |
| 6 months | -20.2% |
| Year to date | -17.1% |
| 1 year | -9.2% |
| 3 years | +49.6% |
| 5 years | +118.3% |
| 10 years | +296.7% |
| Since Jan 2, 2008 | +1,768% |
| Compound annual growth, 18.9 years | +16.8% |
SAPR4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.08 on Jan 28, 2026
- All time low close
- R$0.1573 on Oct 10, 2008
- 52 week high
- R$9.23 on Jan 28, 2026
- 52 week low
- R$5.83 on Nov 3, 2026
- Deepest drawdown
- -65.9% from Jan 31, 2013 to Jan 28, 2016, recovered Aug 19, 2016
- Best single session
- +30.4% on Feb 24, 2010
- Worst single session
- -25.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 18.7×
- Best calendar year
- 2016, +268%
- Worst calendar year
- 2015, -36%
SAPR4 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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.82 | R$9.23 | R$5.83 | R$6.40 | -17.1% | 300.6M | 212 |
| 2025 | R$5.19 | R$7.74 | R$4.75 | R$7.72 | +49.2% | 335.1M | 250 |
| 2024 | R$5.18 | R$6.09 | R$4.45 | R$5.17 | +0.2% | 380.4M | 251 |
| 2023 | R$2.93 | R$5.25 | R$2.82 | R$5.16 | +77.6% | 524.5M | 247 |
| 2022 | R$2.93 | R$3.27 | R$2.65 | R$2.91 | +0.4% | 703.6M | 250 |
| 2021 | R$3.71 | R$3.72 | R$2.76 | R$2.89 | -20.7% | 1.2B | 247 |
| 2020 | R$4.89 | R$5.22 | R$2.79 | R$3.65 | -25.1% | 750.4M | 246 |
| 2019 | R$2.35 | R$4.91 | R$2.31 | R$4.87 | +111.5% | 443.3M | 246 |
| 2018 | R$2.37 | R$2.40 | R$1.73 | R$2.30 | -2.1% | 293.2M | 241 |
| 2017 | R$2.03 | R$2.93 | R$1.82 | R$2.35 | +15.7% | 2.5B | 254 |
| 2016 | R$0.5860 | R$2.12 | R$0.4439 | R$2.03 | +267.6% | 448.3M | 243 |
| 2015 | R$0.8847 | R$0.9001 | R$0.4953 | R$0.5531 | -36.0% | 72.4M | 246 |
| 2014 | R$0.9275 | R$0.9832 | R$0.6759 | R$0.8641 | -6.6% | 35.6M | 246 |
| 2013 | R$1.19 | R$1.35 | R$0.7950 | R$0.9255 | -22.2% | 32.4M | 242 |
| 2012 | R$0.6010 | R$1.27 | R$0.5971 | R$1.19 | +101.0% | 54.7M | 241 |
| 2011 | R$0.3819 | R$0.6361 | R$0.3768 | R$0.5914 | +59.9% | 77.2M | 246 |
| 2010 | R$0.2557 | R$0.3953 | R$0.2557 | R$0.3699 | +46.5% | 11.5M | 247 |
| 2009 | R$0.1976 | R$0.2573 | R$0.1829 | R$0.2524 | +27.8% | 8.2M | 240 |
| 2008 | R$0.3354 | R$0.3963 | R$0.1341 | R$0.1976 | n/a | 41.1M | 247 |
SAPR4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.40 | +6.1% |
| October 2026 | R$6.03 | -7.5% |
| September 2026 | R$6.52 | 0.0% |
| August 2026 | R$6.52 | -8.3% |
| July 2026 | R$7.11 | -0.4% |
| June 2026 | R$7.14 | -3.6% |
| May 2026 | R$7.41 | -6.0% |
| April 2026 | R$7.88 | -7.4% |
| March 2026 | R$8.51 | -0.9% |
| February 2026 | R$8.59 | -2.5% |
| January 2026 | R$8.81 | +14.2% |
| December 2025 | R$7.72 | +6.4% |
About the SAPR4 data
Daily bars. 4,642 sessions from Jan 2, 2008 to Nov 12, 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 Nov 10, 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 Jan 2, 2008, 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/b3%3ASAPR4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SAPI11 Santander Títulos Imobiliarios Fundo De Investimento Imobiliario
- SAPP34 Sap SE
- SAPR11 Companhia de Saneamento do Paraná - SANEPAR
- SAPR3 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
- SBUB34 Starbucks Corporation
Common questions
SAPR4 share price history
