Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	23.050	23.400	23.050	23.050	23.050	728,300
2023-08-29	22.900	23.240	22.870	23.140	23.140	1,262,400
2023-08-28	22.590	22.950	22.440	22.880	22.880	1,171,400
2023-08-25	22.360	22.780	22.360	22.520	22.520	1,032,600
2023-08-24	22.480	22.630	22.300	22.370	22.370	774,000
2023-08-23	22.430	22.590	22.160	22.240	22.240	899,900
2023-08-22	22.110	22.540	22.110	22.420	22.420	985,000
2023-08-21	22.340	22.340	21.870	22.040	22.040	967,100
2023-08-18	22.060	22.450	21.810	22.300	22.300	1,730,300
2023-08-17	22.280	22.280	21.820	21.990	21.990	716,400
2023-08-16	22.000	22.340	21.800	22.250	22.250	1,345,100
2023-08-15	21.970	22.040	21.640	21.890	21.890	872,400
2023-08-14	22.200	22.220	21.600	22.030	22.030	977,400
2023-08-11	21.000	22.300	21.000	22.200	22.200	2,122,300
2023-08-10	20.710	20.800	20.530	20.700	20.700	464,800
2023-08-09	20.830	20.840	20.440	20.710	20.710	639,000
2023-08-08	20.770	21.090	20.510	20.780	20.780	842,000
2023-08-07	20.880	20.900	20.670	20.770	20.770	608,200
2023-08-04	20.530	20.990	20.530	20.880	20.880	594,900
2023-08-03	20.890	20.970	20.630	20.630	20.630	449,900
2023-08-02	20.930	20.930	20.510	20.690	20.690	763,900
2023-08-01	20.850	20.940	20.570	20.930	20.930	895,700
2023-07-31	20.890	21.070	20.770	20.960	20.960	606,200
2023-07-28	20.830	20.970	20.720	20.860	20.860	340,100
2023-07-27	20.970	21.040	20.730	20.830	20.830	536,600
2023-07-26	20.830	21.000	20.650	21.000	21.000	592,800
2023-07-25	20.850	21.030	20.780	20.820	20.820	590,100
2023-07-24	20.790	20.900	20.650	20.840	20.840	907,000
2023-07-21	20.650	20.790	20.500	20.780	20.780	484,000
2023-07-20	20.580	20.690	20.430	20.620	20.620	291,300
2023-07-19	20.610	20.650	20.270	20.590	20.590	646,300
2023-07-18	20.640	20.800	20.550	20.610	20.610	398,900
2023-07-17	20.640	20.840	20.510	20.730	20.730	608,200
2023-07-14	20.850	20.890	20.610	20.650	20.650	636,500
2023-07-13	20.900	21.010	20.750	20.920	20.920	462,500
2023-07-12	21.000	21.070	20.710	20.830	20.830	604,900
2023-07-11	20.900	21.000	20.590	20.910	20.910	868,600
2023-07-10	20.960	21.150	20.910	20.960	20.960	652,800
2023-07-07	20.740	21.020	20.640	20.920	20.920	606,100
2023-07-06	20.920	21.030	20.760	20.900	20.900	714,500
2023-07-05	21.010	21.060	20.820	21.030	21.030	776,100
2023-07-04	21.210	21.210	20.940	21.000	21.000	495,000
2023-07-03	21.120	21.290	20.860	21.210	21.210	1,057,300
2023-06-30	21.830	22.130	21.830	21.860	20.959	1,677,800
2023-06-29	21.660	21.840	21.520	21.740	20.844	1,121,800
2023-06-28	21.580	21.830	21.420	21.660	20.768	864,900
2023-06-27	21.820	21.970	21.180	21.290	20.408	1,145,900
2023-06-26	21.900	21.900	21.600	21.700	20.801	542,700
2023-06-23	21.790	22.160	21.520	21.870	20.964	1,228,900
2023-06-22	21.700	21.800	21.460	21.600	20.705	657,500
2023-06-21	21.900	21.950	21.420	21.790	20.887	865,300
2023-06-20	21.310	21.850	21.290	21.850	20.945	1,041,100
2023-06-19	21.500	21.580	21.340	21.400	20.513	534,400
2023-06-16	21.270	21.560	21.110	21.530	20.638	1,802,800
2023-06-15	21.510	21.540	21.180	21.220	20.341	960,200
2023-06-14	20.910	21.620	20.840	21.620	20.724	1,359,300
2023-06-13	21.600	21.760	20.890	20.900	20.034	1,547,500
2023-06-12	21.140	21.690	21.030	21.580	20.686	1,624,500
2023-06-09	21.150	21.300	21.010	21.140	20.264	739,400
2023-06-07	21.130	21.370	20.980	21.090	20.216	995,600

← NewerPage 14 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.