Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	28.600	28.700	28.470	28.520	28.520	674,600
2024-08-15	28.500	28.760	28.490	28.610	28.610	763,400
2024-08-14	28.640	28.840	28.370	28.720	28.720	912,100
2024-08-13	28.770	28.850	28.540	28.540	28.540	554,600
2024-08-12	28.580	28.870	28.390	28.650	28.650	686,500
2024-08-09	28.300	28.690	27.080	28.520	28.520	2,147,500
2024-08-08	28.900	29.140	28.500	28.570	28.570	1,014,300
2024-08-07	28.700	29.250	28.590	28.900	28.900	863,500
2024-08-06	28.000	28.700	27.910	28.580	28.580	1,322,300
2024-08-05	27.990	28.490	27.670	28.110	28.110	1,577,700
2024-08-02	27.850	28.650	27.850	28.500	28.500	1,600,300
2024-08-01	27.330	28.160	27.330	27.810	27.810	1,020,600
2024-07-31	27.520	27.770	27.200	27.320	27.320	1,877,300
2024-07-30	26.610	27.540	26.530	27.520	27.520	1,414,500
2024-07-29	26.710	26.790	26.490	26.560	26.560	678,200
2024-07-26	26.630	26.980	26.500	26.770	26.770	529,900
2024-07-25	26.460	26.640	26.420	26.500	26.500	1,004,000
2024-07-24	26.400	26.680	26.370	26.420	26.420	1,037,900
2024-07-23	26.450	26.770	26.280	26.380	26.380	935,900
2024-07-22	26.220	26.770	26.220	26.680	26.680	532,200
2024-07-19	26.670	26.700	26.140	26.190	26.190	1,715,800
2024-07-18	27.000	27.090	26.310	26.580	26.580	2,075,400
2024-07-17	27.010	27.470	26.970	26.980	26.980	596,900
2024-07-16	26.840	27.230	26.710	27.010	27.010	2,279,900
2024-07-15	26.900	27.100	26.600	26.770	26.770	959,000
2024-07-12	26.890	26.960	26.660	26.820	26.820	419,100
2024-07-11	27.070	27.240	26.700	26.700	26.700	718,200
2024-07-10	27.100	27.350	26.920	26.970	26.970	553,100
2024-07-09	27.260	27.430	27.090	27.100	27.100	684,100
2024-07-08	27.400	27.450	27.020	27.260	27.260	468,500
2024-07-05	27.210	27.490	27.020	27.290	27.290	541,000
2024-07-04	26.770	27.440	26.770	27.410	27.410	655,600
2024-07-03	26.280	26.980	26.200	26.750	26.750	639,400
2024-07-02	26.280	26.380	25.920	26.110	26.110	1,163,400
2024-07-01	27.150	27.150	26.230	26.280	26.280	818,200
2024-06-28	27.500	27.670	27.320	27.560	26.810	632,000
2024-06-27	27.120	27.600	27.070	27.420	26.673	439,200
2024-06-26	27.360	27.510	26.970	27.110	26.372	432,200
2024-06-25	27.450	27.730	27.320	27.340	26.596	483,700
2024-06-24	26.800	27.540	26.690	27.450	26.703	639,500
2024-06-21	26.150	26.800	26.020	26.800	26.800	3,961,400
2024-06-20	26.260	26.630	25.900	26.070	26.070	868,100
2024-06-19	26.240	26.260	25.850	26.260	26.260	358,500
2024-06-18	26.080	26.260	25.920	26.230	26.230	485,100
2024-06-17	26.330	26.330	25.910	26.080	26.080	707,300
2024-06-14	26.420	26.550	26.100	26.340	26.340	321,000
2024-06-13	26.930	26.930	26.240	26.420	26.420	365,100
2024-06-12	27.480	27.500	26.490	26.640	26.640	563,100
2024-06-11	26.850	27.520	26.700	27.220	27.220	943,900
2024-06-10	27.200	27.260	26.500	26.750	26.750	697,900
2024-06-07	27.620	27.660	27.100	27.200	27.200	581,100
2024-06-06	27.700	28.120	27.450	27.730	27.730	778,100
2024-06-05	27.810	27.990	27.410	27.760	27.760	892,500
2024-06-04	27.260	27.900	27.120	27.710	27.710	1,561,200
2024-06-03	27.220	27.610	27.090	27.300	27.300	829,200
2024-05-31	27.940	27.940	27.310	27.310	27.310	1,017,800
2024-05-29	27.750	28.080	27.420	27.950	27.950	625,700
2024-05-28	28.140	28.430	27.500	27.760	27.760	760,200
2024-05-27	28.100	28.210	27.920	28.130	28.130	302,300
2024-05-24	28.360	28.670	28.120	28.120	28.120	662,700

← NewerPage 10 of 21 · 1,242 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.