Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	28.590	28.590	28.040	28.590	28.590	781,800
2024-05-22	29.000	29.010	28.430	28.600	28.600	561,300
2024-05-21	28.930	29.030	28.690	28.950	28.950	642,000
2024-05-20	28.710	29.090	28.540	28.860	28.860	537,500
2024-05-17	27.940	28.820	27.830	28.730	28.730	1,403,600
2024-05-16	28.150	28.380	27.900	27.940	27.940	819,500
2024-05-15	28.240	28.480	28.000	28.100	28.100	673,300
2024-05-14	27.860	28.480	27.830	28.280	28.280	850,600
2024-05-13	27.410	28.260	27.410	27.900	27.900	1,023,100
2024-05-10	26.750	27.630	26.750	27.330	27.330	966,500
2024-05-09	27.160	27.160	26.490	26.980	26.980	1,219,900
2024-05-08	27.000	27.240	26.750	27.240	27.240	479,300
2024-05-07	27.300	27.300	26.850	27.050	27.050	800,500
2024-05-06	27.060	27.370	26.480	27.080	27.080	1,483,300
2024-05-03	26.410	26.810	26.080	26.340	26.340	1,351,800
2024-05-02	25.760	26.480	25.520	26.290	26.290	1,415,800
2024-04-30	26.030	26.030	25.600	25.730	25.730	1,645,400
2024-04-29	25.950	26.130	25.800	25.970	25.970	500,500
2024-04-26	25.800	26.350	25.800	25.940	25.940	596,000
2024-04-25	26.060	26.160	25.620	25.770	25.770	784,300
2024-04-24	26.200	26.560	26.070	26.090	26.090	760,200
2024-04-23	26.100	26.390	25.820	26.170	26.170	739,400
2024-04-22	25.640	26.430	25.320	26.030	26.030	1,611,700
2024-04-19	24.640	25.640	24.520	25.640	25.640	2,705,700
2024-04-18	24.820	24.870	24.450	24.570	24.570	846,100
2024-04-17	24.700	25.040	24.620	24.690	24.690	698,000
2024-04-16	24.790	24.900	24.520	24.630	24.630	922,200
2024-04-15	25.100	25.200	24.760	24.900	24.900	1,173,000
2024-04-12	25.400	25.400	24.900	24.970	24.970	1,110,000
2024-04-11	25.440	25.490	25.180	25.300	25.300	494,700
2024-04-10	25.870	25.870	25.350	25.520	25.520	830,300
2024-04-09	25.630	25.970	25.510	25.870	25.870	583,700
2024-04-08	25.330	25.740	25.240	25.630	25.630	589,700
2024-04-05	25.750	25.750	25.200	25.340	25.340	831,800
2024-04-04	25.450	25.900	25.450	25.630	25.630	520,100
2024-04-03	25.890	25.890	25.330	25.430	25.430	1,013,100
2024-04-02	25.810	25.890	25.510	25.890	25.890	751,900
2024-04-01	26.030	26.180	25.680	25.800	25.800	983,600
2024-03-28	26.110	26.370	25.800	26.030	26.030	873,100
2024-03-27	26.170	26.270	25.860	26.110	26.110	459,400
2024-03-26	26.220	26.450	25.980	26.150	26.150	737,100
2024-03-25	25.940	26.300	25.840	26.100	26.100	428,000
2024-03-22	26.150	26.280	25.780	25.950	25.950	615,300
2024-03-21	26.190	26.340	25.890	26.160	26.160	669,200
2024-03-20	25.680	26.380	25.680	26.120	26.120	811,700
2024-03-19	25.610	25.620	25.170	25.560	25.560	795,500
2024-03-18	26.000	26.150	25.370	25.440	25.440	774,000
2024-03-15	25.610	26.590	25.500	25.980	25.980	1,560,200
2024-03-14	25.490	25.510	25.020	25.430	25.430	698,500
2024-03-13	25.760	25.780	25.330	25.540	25.540	802,200
2024-03-12	25.880	25.950	25.630	25.730	25.730	745,800
2024-03-11	26.270	26.340	25.690	25.780	25.780	597,500
2024-03-08	25.820	26.440	25.770	26.280	26.280	894,000
2024-03-07	25.400	26.050	25.330	26.010	26.010	911,600
2024-03-06	25.650	25.850	25.330	25.470	25.470	808,000
2024-03-05	25.900	26.250	25.440	25.650	25.650	903,600
2024-03-04	26.190	26.400	25.860	26.000	26.000	821,700
2024-03-01	25.840	26.190	25.760	26.190	26.190	1,533,400
2024-02-29	25.970	26.060	25.780	25.830	25.830	835,200
2024-02-28	25.860	26.360	25.850	25.970	25.970	884,700

← NewerPage 11 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.