Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	25.780	26.050	25.630	25.940	25.940	578,600
2024-02-26	25.800	26.020	25.590	25.710	25.710	470,900
2024-02-23	26.200	26.200	25.730	25.800	25.800	842,900
2024-02-22	26.100	26.320	25.850	26.200	26.200	592,400
2024-02-21	26.470	26.480	25.920	26.090	26.090	1,047,400
2024-02-20	26.260	26.530	26.110	26.470	26.470	1,018,000
2024-02-19	26.420	26.610	26.030	26.300	26.300	523,700
2024-02-16	26.330	26.840	26.060	26.720	26.720	752,200
2024-02-15	26.140	26.520	25.710	26.330	26.330	1,035,200
2024-02-14	27.810	27.810	26.170	26.270	26.270	996,200
2024-02-09	27.060	28.280	26.870	27.950	27.950	1,246,300
2024-02-08	27.620	27.770	27.050	27.350	27.350	1,975,100
2024-02-07	27.420	27.900	27.380	27.900	27.900	917,800
2024-02-06	27.210	27.780	27.210	27.550	27.550	1,396,300
2024-02-05	27.170	27.560	26.830	27.470	27.470	1,060,000
2024-02-02	28.170	28.170	27.180	27.190	27.190	975,500
2024-02-01	28.130	28.260	27.330	28.170	28.170	784,200
2024-01-31	27.610	28.640	27.610	28.080	28.080	1,021,400
2024-01-30	27.910	27.910	27.540	27.710	27.710	729,700
2024-01-29	28.140	28.140	27.620	27.910	27.910	562,400
2024-01-26	28.180	28.270	27.820	28.140	28.140	702,500
2024-01-25	28.480	28.630	28.190	28.190	28.190	415,900
2024-01-24	28.750	28.990	28.440	28.480	28.480	512,600
2024-01-23	28.270	28.750	28.270	28.750	28.750	833,300
2024-01-22	28.450	28.590	27.910	28.230	28.230	798,400
2024-01-19	28.340	28.810	28.160	28.380	28.380	2,243,300
2024-01-18	29.120	29.170	28.280	28.300	28.300	1,220,600
2024-01-17	29.050	29.360	28.960	29.120	29.120	1,261,000
2024-01-16	29.300	29.440	28.960	29.060	29.060	999,400
2024-01-15	28.820	29.440	28.820	29.390	29.390	617,400
2024-01-12	29.000	29.050	28.430	29.000	29.000	577,600
2024-01-11	29.190	29.190	28.560	29.000	29.000	825,000
2024-01-10	28.900	29.180	28.730	29.100	29.100	662,200
2024-01-09	28.020	28.900	28.010	28.900	28.900	828,800
2024-01-08	27.650	28.300	27.500	28.300	28.300	576,600
2024-01-05	27.260	27.850	27.120	27.660	27.660	591,200
2024-01-04	28.460	28.460	27.330	27.380	27.380	876,100
2024-01-03	28.340	28.470	28.030	28.470	28.470	665,600
2024-01-02	28.740	28.740	28.000	28.300	28.300	1,132,000
2023-12-28	28.860	29.190	28.840	29.190	28.575	798,000
2023-12-27	28.760	28.960	28.580	28.870	28.262	980,000
2023-12-26	29.210	29.360	28.730	28.750	28.145	701,900
2023-12-22	29.090	29.370	28.870	29.210	29.210	698,600
2023-12-21	29.140	29.390	28.800	29.090	29.090	749,200
2023-12-20	29.150	29.220	28.850	29.130	29.130	825,900
2023-12-19	29.300	29.720	28.890	29.150	29.150	924,900
2023-12-18	29.210	29.480	29.020	29.300	29.300	971,900
2023-12-15	29.290	29.520	28.620	29.210	29.210	1,843,300
2023-12-14	29.200	29.630	29.110	29.360	29.360	1,350,900
2023-12-13	28.440	29.250	28.440	29.110	29.110	1,532,000
2023-12-12	28.130	28.590	28.060	28.450	28.450	1,668,500
2023-12-11	27.860	28.160	27.530	28.120	28.120	942,900
2023-12-08	27.910	28.070	27.570	27.860	27.860	626,700
2023-12-07	27.420	28.110	27.250	28.000	28.000	1,625,300
2023-12-06	27.390	27.610	27.280	27.430	27.430	932,500
2023-12-05	26.700	27.530	26.680	27.390	27.390	1,448,700
2023-12-04	26.500	26.850	26.360	26.710	26.710	683,900
2023-12-01	26.230	26.550	26.190	26.550	26.550	906,200
2023-11-30	25.590	26.580	25.340	26.230	26.230	1,670,200
2023-11-29	25.580	25.860	25.420	25.590	25.590	1,189,300

← NewerPage 12 of 21 · 1,247 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.