Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	25.100	25.800	25.100	25.570	25.570	1,162,100
2023-11-27	25.310	25.620	25.140	25.270	25.270	631,200
2023-11-24	25.550	25.580	25.180	25.390	25.390	504,800
2023-11-23	25.600	25.760	25.400	25.690	25.690	347,800
2023-11-22	25.730	26.200	25.270	25.600	25.600	1,023,500
2023-11-21	26.050	26.150	25.560	25.740	25.740	666,300
2023-11-20	25.820	26.130	25.550	26.060	26.060	926,200
2023-11-17	25.720	25.790	25.230	25.630	25.630	646,400
2023-11-16	25.070	25.760	24.990	25.630	25.630	1,199,600
2023-11-14	25.180	25.540	24.960	25.180	25.180	1,019,400
2023-11-13	24.420	25.150	24.360	25.140	25.140	810,100
2023-11-10	24.000	24.690	23.910	24.260	24.260	997,000
2023-11-09	23.500	24.000	23.440	23.900	23.900	788,200
2023-11-08	23.440	23.440	23.150	23.360	23.360	393,000
2023-11-07	22.880	23.410	22.820	23.370	23.370	561,100
2023-11-06	22.950	23.070	22.760	23.010	23.010	461,300
2023-11-03	22.860	23.120	22.600	22.970	22.970	1,226,900
2023-11-01	21.740	22.500	21.740	22.430	22.430	1,280,300
2023-10-31	22.630	22.630	21.660	21.750	21.750	1,622,500
2023-10-30	22.900	23.130	22.220	22.420	22.420	1,897,300
2023-10-27	23.150	23.490	22.780	22.860	22.860	721,300
2023-10-26	22.950	23.480	22.820	23.160	23.160	770,200
2023-10-25	23.280	23.370	22.860	22.970	22.970	856,900
2023-10-24	22.890	23.360	22.890	23.290	23.290	918,900
2023-10-23	22.540	23.240	22.540	22.820	22.820	799,800
2023-10-20	22.150	22.900	22.150	22.660	22.660	5,467,200
2023-10-19	22.560	22.800	22.230	22.230	22.230	1,385,100
2023-10-18	23.250	23.310	22.590	22.590	22.590	1,736,900
2023-10-17	23.900	23.900	23.030	23.240	23.240	1,865,200
2023-10-16	23.850	24.320	23.570	23.940	23.940	3,030,500
2023-10-13	23.270	24.090	23.030	23.760	23.760	2,254,100
2023-10-11	23.200	23.560	23.180	23.280	23.280	1,016,900
2023-10-10	23.240	23.540	23.160	23.200	23.200	1,125,300
2023-10-09	21.870	23.230	21.870	23.170	23.170	2,060,100
2023-10-06	22.080	22.240	21.830	22.110	22.110	824,000
2023-10-05	22.210	22.560	22.120	22.190	22.190	758,500
2023-10-04	22.270	22.390	22.010	22.200	22.200	872,200
2023-10-03	22.480	22.670	22.030	22.150	22.150	769,800
2023-10-02	22.840	23.100	22.440	22.730	22.730	1,056,200
2023-09-29	22.850	22.930	22.630	22.860	22.860	809,900
2023-09-28	22.480	22.690	22.350	22.530	22.530	652,000
2023-09-27	22.780	22.880	22.210	22.580	22.580	973,800
2023-09-26	23.270	23.270	22.770	22.780	22.780	760,900
2023-09-25	23.520	23.520	23.110	23.190	23.190	511,600
2023-09-22	23.560	23.800	23.360	23.520	23.520	877,100
2023-09-21	23.390	23.710	23.110	23.500	23.500	959,900
2023-09-20	23.310	23.510	23.250	23.450	23.450	965,400
2023-09-19	23.460	23.460	23.160	23.310	23.310	535,300
2023-09-18	23.540	23.590	23.230	23.460	23.460	2,484,100
2023-09-15	23.600	23.780	23.440	23.600	23.600	1,094,600
2023-09-14	23.730	23.870	23.360	23.600	23.600	918,200
2023-09-13	23.600	23.960	23.520	23.670	23.670	1,331,800
2023-09-12	23.350	23.650	23.310	23.650	23.650	921,500
2023-09-11	23.000	23.480	22.840	23.310	23.310	1,286,000
2023-09-08	22.580	22.950	22.570	22.840	22.840	570,900
2023-09-06	22.990	23.100	22.580	22.580	22.580	662,900
2023-09-05	23.010	23.010	22.760	22.900	22.900	804,400
2023-09-04	22.770	23.280	22.770	23.050	23.050	566,100
2023-09-01	22.890	23.220	22.280	22.730	22.730	1,302,600
2023-08-31	23.170	23.230	22.380	22.650	22.650	1,022,800

← NewerPage 13 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.