Companhia de Saneamento do Paraná - SANEPAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.510	40.000	38.460	40.000	40.000	4,254,100
2026-10-15	40.570	40.570	39.180	39.420	39.420	1,850,900
2026-10-14	41.120	41.280	39.530	40.900	40.900	2,147,000
2026-10-13	43.640	44.070	41.010	41.300	41.300	3,593,100
2026-10-09	42.910	45.940	42.910	45.070	45.070	5,382,200
2026-10-08	41.590	43.900	41.310	43.050	43.050	3,922,300
2026-10-07	38.510	42.450	38.250	41.970	41.970	4,611,600
2026-10-06	37.820	39.120	37.820	38.520	38.520	2,261,200
2026-10-05	36.090	39.090	35.980	37.810	37.810	4,094,100
2026-10-02	33.930	35.240	33.610	35.210	35.210	2,073,600
2026-10-01	33.210	33.720	32.390	33.640	33.640	1,594,100
2026-09-30	33.340	33.680	33.010	33.010	33.010	1,567,600
2026-09-29	33.110	33.230	32.760	32.940	32.940	1,038,900
2026-09-28	33.390	33.570	33.040	33.040	33.040	878,400
2026-09-25	33.420	33.690	33.120	33.350	33.350	899,600
2026-09-24	33.900	34.050	33.500	33.560	33.560	1,267,100
2026-09-23	34.640	34.800	33.840	34.040	34.040	1,213,300
2026-09-22	35.210	35.210	34.490	34.810	34.810	780,000
2026-09-21	34.660	35.620	34.530	35.350	35.350	1,782,800
2026-09-18	34.080	35.000	33.890	34.510	34.510	4,424,100
2026-09-17	34.290	34.330	33.800	34.110	34.110	2,383,600
2026-09-16	34.330	34.330	33.640	34.100	34.100	1,293,900
2026-09-15	34.820	35.000	34.300	34.350	34.350	859,800
2026-09-14	34.420	35.130	33.880	34.740	34.740	1,187,600
2026-09-11	35.680	35.790	34.230	34.560	34.560	2,127,000
2026-09-10	35.110	35.900	34.700	35.810	35.810	1,309,300
2026-09-09	35.900	36.450	35.010	35.080	35.080	1,025,300
2026-09-08	35.160	36.310	35.120	36.210	36.210	903,000
2026-09-04	35.350	35.530	34.520	34.950	34.950	1,186,000
2026-09-03	35.200	35.670	34.850	35.510	35.510	1,243,700
2026-09-02	33.740	35.000	33.520	34.990	34.990	1,981,200
2026-09-01	33.630	33.830	33.120	33.640	33.640	3,143,700
2026-08-31	33.500	33.770	33.170	33.520	33.520	1,102,400
2026-08-28	33.380	33.540	32.860	33.200	33.200	596,800
2026-08-27	33.310	33.850	33.150	33.360	33.360	1,035,200
2026-08-26	33.650	33.810	33.100	33.260	33.260	1,670,300
2026-08-25	33.200	33.800	33.200	33.650	33.650	1,402,700
2026-08-24	33.210	33.630	32.590	33.200	33.200	1,128,300
2026-08-21	33.240	33.410	32.770	33.230	33.230	1,837,100
2026-08-20	31.900	33.250	31.490	33.150	33.150	2,904,100
2026-08-19	32.450	32.450	31.420	32.060	32.060	1,212,500
2026-08-18	32.600	32.740	31.940	31.940	31.940	904,900
2026-08-17	32.480	33.330	32.200	32.610	32.610	1,426,700
2026-08-14	31.730	33.580	31.520	32.630	32.630	2,636,200
2026-08-13	31.370	32.290	31.130	31.840	31.840	1,969,500
2026-08-12	31.910	32.170	31.450	31.450	31.450	1,833,500
2026-08-11	33.270	33.340	31.500	31.550	31.550	1,790,000
2026-08-10	34.180	34.180	33.360	33.360	33.360	920,600
2026-08-07	34.840	34.970	33.990	34.040	34.040	653,800
2026-08-06	34.740	34.990	34.400	34.830	34.830	929,000
2026-08-05	35.300	35.790	34.810	34.810	34.810	721,000
2026-08-04	35.860	36.340	35.240	35.280	35.280	1,010,500
2026-08-03	36.380	36.760	35.410	35.620	35.620	1,581,300
2026-07-31	36.470	36.670	35.970	36.230	36.230	391,500
2026-07-30	35.350	36.600	35.330	36.340	36.340	595,900
2026-07-29	36.160	36.200	35.400	35.400	35.400	746,700
2026-07-28	36.990	37.400	36.220	36.220	36.220	759,900
2026-07-27	36.530	36.810	36.210	36.740	36.740	746,900
2026-07-24	36.310	36.390	35.970	36.390	36.390	425,500
2026-07-23	36.660	36.820	36.280	36.470	36.470	542,200

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.5524 BRL
2025-06-30	1.4082 BRL
2024-12-30	0.8001 BRL
2024-06-28	0.7505 BRL
2023-12-28	0.6148 BRL
2023-06-30	0.9006 BRL
2022-12-29	0.9327 BRL
2022-06-30	0.5166 BRL
2022-04-28	0.0593 BRL
2021-12-30	0.5855 BRL
2021-06-30	0.5061 BRL
2020-12-30	0.4882 BRL
2020-06-30	0.5048 BRL
2019-12-30	1.5703 BRL
2019-06-28	1.7504 BRL
2019-04-24	0.9819 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.