Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	43.710	44.130	41.550	41.550	41.550	1,626,500
2026-04-24	42.870	44.900	42.540	43.610	43.610	8,790,200
2026-04-23	42.440	43.430	42.430	42.850	42.850	1,480,800
2026-04-22	41.960	42.800	41.650	42.450	42.450	1,858,700
2026-04-20	40.920	42.350	40.700	42.150	42.150	2,886,100
2026-04-17	41.510	41.780	40.350	40.850	40.850	5,805,800
2026-04-16	41.910	41.910	40.680	41.380	41.380	2,004,900
2026-04-15	42.510	42.990	41.560	41.910	41.910	1,693,600
2026-04-14	43.010	43.370	41.850	42.480	42.480	2,592,300
2026-04-13	44.530	44.790	42.000	42.640	42.640	4,567,000
2026-04-10	46.100	46.560	45.050	45.440	45.440	1,041,600
2026-04-09	44.940	45.940	44.870	45.510	45.510	1,358,500
2026-04-08	46.990	46.990	44.910	44.910	44.910	1,011,300
2026-04-07	45.250	45.610	44.520	45.260	45.260	2,439,700
2026-04-06	45.350	45.900	44.810	45.510	45.510	758,800
2026-04-02	45.200	46.170	44.530	45.630	45.630	2,180,200
2026-04-01	44.250	45.800	43.920	45.800	45.800	1,771,000
2026-03-31	43.600	44.530	43.160	44.530	44.530	981,000
2026-03-30	42.850	43.500	42.760	43.060	43.060	825,100
2026-03-27	42.920	43.480	42.570	42.710	42.710	829,200
2026-03-26	42.970	43.580	42.470	43.060	43.060	1,915,200
2026-03-25	42.000	43.540	41.940	43.250	43.250	1,740,300
2026-03-24	43.040	43.140	41.250	41.910	41.910	3,517,100
2026-03-23	42.670	45.240	42.670	44.850	44.850	1,438,800
2026-03-20	41.780	42.670	41.650	42.670	42.670	12,419,400
2026-03-19	40.020	42.090	40.020	42.090	42.090	1,214,100
2026-03-18	41.340	41.730	40.660	41.420	41.420	1,075,000
2026-03-17	40.730	41.540	40.490	41.540	41.540	1,780,500
2026-03-16	39.800	40.940	39.800	40.730	40.730	1,322,900
2026-03-13	39.880	40.470	39.470	39.470	39.470	2,075,900
2026-03-12	40.840	40.850	39.630	39.710	39.710	1,877,900
2026-03-11	41.400	42.120	40.760	40.990	40.990	1,308,800
2026-03-10	41.140	42.400	40.660	41.780	41.780	1,627,800
2026-03-09	40.790	41.320	39.820	40.990	40.990	2,452,600
2026-03-06	40.900	41.080	40.180	40.630	40.630	1,062,200
2026-03-05	42.310	42.360	40.950	40.950	40.950	2,105,100
2026-03-04	42.820	43.180	42.080	42.260	42.260	2,296,400
2026-03-03	44.150	44.370	42.020	42.710	42.710	3,020,200
2026-03-02	44.390	45.120	43.970	44.990	44.990	1,600,200
2026-02-27	46.170	46.210	44.460	45.100	45.100	1,580,700
2026-02-26	47.270	47.590	45.320	46.400	46.400	2,064,100
2026-02-25	47.020	47.990	46.530	47.270	47.270	1,051,100
2026-02-24	47.290	47.640	46.600	47.020	47.020	1,119,700
2026-02-23	47.440	47.730	46.530	47.290	47.290	1,252,300
2026-02-20	46.780	47.360	45.810	47.360	47.360	978,800
2026-02-19	46.090	46.860	46.060	46.710	46.710	1,238,100
2026-02-18	45.990	46.690	45.630	46.190	46.190	963,100
2026-02-13	46.620	46.620	45.170	46.170	46.170	603,200
2026-02-12	47.580	47.790	46.660	46.800	46.800	734,500
2026-02-11	46.740	48.000	46.600	47.630	47.630	926,000
2026-02-10	46.200	46.870	46.120	46.740	46.740	637,900
2026-02-09	45.920	46.730	45.650	46.460	46.460	2,785,200
2026-02-06	46.600	46.600	45.640	45.930	45.930	719,800
2026-02-05	46.310	46.940	46.220	46.610	46.610	1,006,400
2026-02-04	46.770	47.110	45.310	46.310	46.310	1,590,900
2026-02-03	46.600	47.470	46.600	47.000	47.000	1,009,900
2026-02-02	46.790	47.250	45.530	46.590	46.590	1,720,900
2026-01-30	47.590	47.670	46.130	46.680	46.680	1,846,800
2026-01-29	47.880	48.070	46.400	47.640	47.640	1,189,300
2026-01-28	47.610	48.720	47.050	47.880	47.880	1,466,700

← NewerPage 3 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.