Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.210	37.250	36.120	36.880	36.880	445,000
2026-07-21	36.480	36.600	35.900	36.160	36.160	1,057,900
2026-07-20	37.220	37.510	36.480	36.590	36.590	822,000
2026-07-17	37.310	37.410	36.960	37.140	37.140	1,974,400
2026-07-16	37.260	37.670	36.720	37.230	37.230	844,700
2026-07-15	37.430	37.680	36.950	37.260	37.260	740,000
2026-07-14	37.060	37.710	37.060	37.430	37.430	843,300
2026-07-13	37.740	38.000	37.000	37.000	37.000	802,900
2026-07-10	37.290	37.960	37.280	37.850	37.850	736,200
2026-07-09	36.230	37.190	35.900	36.980	36.980	699,900
2026-07-08	36.090	36.350	35.770	36.230	36.230	804,600
2026-07-07	36.100	36.780	35.870	36.180	36.180	1,233,900
2026-07-06	36.950	37.020	35.920	36.090	36.090	1,402,800
2026-07-03	37.670	37.910	37.040	37.040	37.040	610,300
2026-07-02	37.320	38.140	37.320	37.780	37.780	1,565,900
2026-07-01	36.910	38.070	36.460	37.310	37.310	1,343,700
2026-06-30	37.640	37.900	36.970	37.060	37.060	1,481,400
2026-06-29	37.400	37.810	37.040	37.710	37.710	549,900
2026-06-26	37.420	37.850	36.940	37.450	37.450	1,462,200
2026-06-25	36.910	37.970	36.710	37.570	37.570	2,473,900
2026-06-24	38.420	38.420	36.970	37.210	37.210	1,970,100
2026-06-23	37.830	39.080	37.700	38.820	38.820	1,403,400
2026-06-22	36.850	38.130	36.760	38.130	38.130	1,074,600
2026-06-19	37.710	37.980	36.850	36.850	36.850	1,085,300
2026-06-18	37.490	38.000	37.330	37.720	37.720	560,800
2026-06-17	37.800	38.440	37.450	37.450	37.450	1,098,900
2026-06-16	38.100	38.710	37.970	37.980	37.980	1,098,000
2026-06-15	38.810	39.080	38.160	38.440	38.440	1,945,000
2026-06-12	37.970	38.700	37.920	38.390	38.390	1,045,000
2026-06-11	37.340	38.380	37.090	38.380	38.380	1,297,100
2026-06-10	37.070	37.380	36.760	37.200	37.200	4,766,200
2026-06-09	37.280	37.380	36.660	37.240	37.240	1,677,600
2026-06-08	36.840	37.240	36.690	36.800	36.800	1,076,700
2026-06-05	37.500	38.080	36.100	36.950	36.950	1,924,900
2026-06-03	36.990	37.820	36.970	37.250	37.250	1,586,700
2026-06-02	36.900	37.550	36.800	37.240	37.240	937,200
2026-06-01	37.940	38.200	36.720	36.720	36.720	3,815,900
2026-05-29	38.540	38.620	37.620	37.940	37.940	1,446,000
2026-05-28	38.360	39.180	37.910	38.510	38.510	789,400
2026-05-27	37.640	38.430	37.610	38.000	38.000	1,121,500
2026-05-26	37.890	38.000	37.420	38.000	38.000	405,900
2026-05-25	37.760	38.210	37.560	37.890	37.890	428,900
2026-05-22	37.370	37.940	37.060	37.520	37.520	705,700
2026-05-21	38.090	38.090	36.990	37.620	37.620	674,500
2026-05-20	36.920	38.170	36.920	38.090	38.090	821,100
2026-05-19	37.720	37.990	36.710	37.030	37.030	644,300
2026-05-18	37.500	38.690	37.250	37.650	37.650	1,412,600
2026-05-15	39.950	39.950	36.560	37.660	37.660	3,362,500
2026-05-14	40.570	41.000	40.380	40.380	40.380	503,300
2026-05-13	41.240	41.370	40.180	40.180	40.180	2,792,600
2026-05-12	41.700	41.990	41.300	41.530	41.530	772,200
2026-05-11	42.330	42.950	41.770	41.770	41.770	911,400
2026-05-08	42.500	43.260	42.330	42.330	42.330	696,500
2026-05-07	43.100	43.860	42.100	42.490	42.490	999,800
2026-05-06	42.510	43.670	42.510	43.570	43.570	1,695,500
2026-05-05	41.400	42.500	41.050	42.490	42.490	1,565,900
2026-05-04	40.950	41.630	40.900	41.320	41.320	2,015,800
2026-04-30	40.470	41.320	40.470	40.540	40.540	2,520,000
2026-04-29	41.090	41.100	40.010	40.400	40.400	1,852,100
2026-04-28	41.250	41.280	40.580	41.090	41.090	2,227,000

← NewerPage 2 of 3 · 124 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.