CASAN - Companhia Catarinense de Aguas e Saneamento historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-09 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-08 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-07 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-01-02 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-23 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-22 | 8.510 | 8.510 | 8.510 | 8.510 | 8.481 | 0 |
| 2025-12-19 | 8.510 | 8.510 | 8.510 | 8.510 | 8.481 | 0 |
| 2025-12-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.481 | 0 |
| 2025-12-17 | 8.510 | 8.510 | 8.510 | 8.510 | 8.481 | 0 |
| 2025-12-16 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-15 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-11 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-09 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-08 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-02 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-12-01 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-27 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-24 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-21 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-19 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-17 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-14 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-11 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-07 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-11-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-31 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-27 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-24 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-23 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-22 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-21 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2025-10-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
← NewerPage 4 of 4 · 237 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-14 | 0.0430 BRL |
| 2025-04-22 | 0.0048 BRL |
| 2024-12-12 | 0.0430 BRL |
| 2024-04-29 | 0.0111 BRL |
| 2023-04-28 | 0.0220 BRL |
| 2022-04-27 | 0.0349 BRL |
| 2020-06-18 | 0.0413 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.