Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	20.710	21.170	20.700	21.130	20.255	738,100
2023-06-02	20.800	21.400	20.540	20.990	20.120	1,559,000
2023-06-01	20.210	20.480	20.020	20.410	19.565	1,193,000
2023-05-31	20.740	20.770	20.250	20.250	19.411	2,718,800
2023-05-30	21.080	21.150	20.560	20.750	19.890	827,500
2023-05-29	20.860	21.120	20.650	21.120	20.245	562,800
2023-05-26	21.170	21.190	20.640	20.870	20.005	1,075,000
2023-05-25	20.800	21.180	20.730	21.040	20.168	863,100
2023-05-24	20.760	21.180	20.740	20.790	19.929	848,500
2023-05-23	20.740	21.040	20.590	20.820	19.958	1,358,900
2023-05-22	20.980	21.010	20.740	20.960	20.092	1,197,900
2023-05-19	21.060	21.170	20.810	20.980	20.111	1,132,000
2023-05-18	20.720	21.120	20.630	21.030	20.159	1,170,000
2023-05-17	20.950	21.140	20.730	20.770	19.910	1,235,500
2023-05-16	21.080	21.190	20.830	21.050	20.178	1,967,400
2023-05-15	20.370	21.000	20.190	20.950	20.082	1,400,700
2023-05-12	19.710	20.630	19.570	20.390	19.545	2,415,200
2023-05-11	19.670	19.850	19.560	19.720	18.903	1,285,200
2023-05-10	19.390	19.730	19.210	19.730	18.913	831,800
2023-05-09	19.510	19.660	19.320	19.520	18.711	1,082,500
2023-05-08	19.440	19.600	19.290	19.510	18.702	1,190,200
2023-05-05	19.500	19.590	19.260	19.380	18.577	1,056,000
2023-05-04	19.170	19.500	19.110	19.500	18.692	1,117,300
2023-05-03	19.000	19.310	18.930	19.080	18.290	1,396,300
2023-05-02	18.870	19.100	18.750	18.960	18.175	1,588,200
2023-04-28	18.870	19.010	18.620	19.000	18.213	1,211,100
2023-04-27	18.720	18.910	18.690	18.910	18.127	537,700
2023-04-26	18.710	18.970	18.610	18.740	17.964	579,500
2023-04-25	18.710	18.760	18.550	18.760	17.983	834,100
2023-04-24	18.780	18.850	18.600	18.720	17.945	998,300
2023-04-20	18.630	18.800	18.550	18.780	18.002	657,300
2023-04-19	18.750	18.860	18.550	18.630	17.858	1,283,800
2023-04-18	19.120	19.160	18.760	18.790	18.012	926,500
2023-04-17	19.110	19.110	18.620	19.050	18.261	3,602,100
2023-04-14	19.700	19.700	19.050	19.050	18.261	1,865,800
2023-04-13	19.090	19.750	18.960	19.750	18.932	2,473,400
2023-04-12	18.640	19.020	18.370	19.020	18.232	2,797,800
2023-04-11	19.200	19.200	18.170	18.410	17.647	5,055,300
2023-04-10	18.980	19.110	18.710	19.070	18.280	1,135,700
2023-04-06	19.300	19.630	18.890	18.970	18.184	1,378,400
2023-04-05	19.080	19.400	18.900	19.400	18.596	1,564,300
2023-04-04	18.300	19.250	18.290	19.250	18.453	2,389,000
2023-04-03	18.260	18.300	17.880	18.290	17.532	853,300
2023-03-31	18.120	18.370	18.060	18.110	17.360	1,256,100
2023-03-30	17.750	18.220	17.750	18.200	17.446	2,062,700
2023-03-29	17.600	17.830	17.420	17.750	17.015	1,030,400
2023-03-28	17.550	17.710	17.480	17.650	16.919	680,800
2023-03-27	17.480	17.590	17.340	17.560	16.833	688,900
2023-03-24	17.070	17.440	17.010	17.350	16.631	1,196,800
2023-03-23	17.290	17.390	16.860	17.050	16.344	1,302,000
2023-03-22	17.270	17.490	17.150	17.260	16.545	697,200
2023-03-21	17.380	17.490	17.200	17.270	16.555	871,800
2023-03-20	17.400	17.660	17.320	17.390	16.670	805,900
2023-03-17	17.710	17.900	17.460	17.460	16.737	1,131,800
2023-03-16	17.880	18.000	17.690	17.770	17.034	959,700
2023-03-15	17.180	17.960	17.180	17.880	17.139	1,205,500
2023-03-14	17.670	17.740	17.280	17.440	16.718	1,028,700
2023-03-13	17.540	17.900	17.300	17.650	16.919	1,429,800
2023-03-10	17.280	17.650	17.100	17.650	16.919	1,585,300
2023-03-09	17.100	17.460	17.100	17.280	16.564	1,276,700

← NewerPage 15 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.