Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	46.960	48.640	46.960	47.900	47.900	2,372,800
2026-01-26	46.390	47.090	45.830	46.710	46.710	1,371,000
2026-01-23	45.190	47.000	44.540	46.670	46.670	1,595,700
2026-01-22	44.110	45.640	43.940	45.170	45.170	1,506,300
2026-01-21	43.240	44.460	43.240	44.160	44.160	2,051,900
2026-01-20	43.590	43.590	42.800	43.220	43.220	1,021,000
2026-01-19	43.850	43.910	43.040	43.600	43.600	726,100
2026-01-16	43.930	44.430	43.490	43.810	43.810	2,383,400
2026-01-15	42.850	44.140	42.830	44.000	44.000	1,557,400
2026-01-14	43.500	43.680	42.570	43.100	43.100	1,225,200
2026-01-13	43.510	43.750	43.090	43.320	43.320	1,660,100
2026-01-12	43.600	44.330	43.340	43.980	43.980	1,858,000
2026-01-09	42.660	43.700	42.170	43.600	43.600	3,720,200
2026-01-08	41.030	42.700	40.940	42.670	42.670	1,716,300
2026-01-07	40.510	41.170	40.450	41.030	41.030	1,001,200
2026-01-06	40.400	41.550	40.040	40.930	40.930	1,406,200
2026-01-05	40.490	41.000	40.060	40.350	40.350	1,508,300
2026-01-02	40.650	41.430	39.970	40.190	40.190	1,763,700
2025-12-30	39.650	40.360	39.320	40.180	39.628	801,900
2025-12-29	39.500	39.860	39.050	39.600	39.056	692,600
2025-12-26	39.700	39.810	39.220	39.530	38.987	473,400
2025-12-23	38.890	39.860	38.360	39.860	39.860	1,069,900
2025-12-22	39.050	39.380	37.690	38.420	38.420	1,168,100
2025-12-19	37.790	39.840	37.520	38.970	38.970	2,884,500
2025-12-18	36.210	37.950	36.200	37.730	37.730	1,967,400
2025-12-17	36.550	36.890	35.920	36.500	36.500	1,601,500
2025-12-16	37.000	37.280	36.280	36.650	36.650	1,470,400
2025-12-15	37.410	37.610	36.920	37.000	37.000	807,400
2025-12-12	36.480	37.360	36.470	37.190	37.190	938,800
2025-12-11	36.770	36.770	36.280	36.510	36.510	963,000
2025-12-10	36.800	37.000	36.320	36.700	36.700	1,370,100
2025-12-09	36.310	36.750	35.150	36.650	36.650	1,583,600
2025-12-08	38.310	38.370	36.110	36.330	36.330	2,918,900
2025-12-05	39.400	39.700	37.740	38.030	38.030	1,736,400
2025-12-04	38.610	39.610	38.600	39.390	39.390	1,122,400
2025-12-03	38.540	39.220	38.100	38.730	38.730	3,054,600
2025-12-02	36.650	38.530	36.500	38.530	38.530	2,416,600
2025-12-01	37.830	37.830	36.190	36.500	36.500	1,877,300
2025-11-28	36.000	37.370	35.710	37.370	37.370	1,527,500
2025-11-27	35.970	36.380	35.740	36.140	36.140	776,100
2025-11-26	35.590	35.980	35.440	35.970	35.970	1,942,900
2025-11-25	35.170	35.830	35.000	35.590	35.590	2,084,800
2025-11-24	34.100	35.000	33.930	35.000	35.000	1,793,900
2025-11-21	34.910	34.930	33.820	34.150	34.150	2,320,000
2025-11-19	35.060	35.450	34.090	34.680	34.680	1,529,600
2025-11-18	35.600	35.600	35.060	35.060	35.060	1,151,200
2025-11-17	36.000	36.190	35.470	35.690	35.690	1,202,300
2025-11-14	35.810	36.290	35.590	36.010	36.010	885,500
2025-11-13	36.150	36.160	35.100	35.810	35.810	1,087,700
2025-11-12	35.740	36.170	35.650	35.940	35.940	876,500
2025-11-11	35.340	36.370	35.300	35.990	35.990	1,933,600
2025-11-10	35.250	36.010	35.200	35.410	35.410	1,878,600
2025-11-07	35.120	35.800	34.450	35.250	35.250	1,676,200
2025-11-06	35.210	35.980	35.050	35.730	35.730	1,443,300
2025-11-05	34.820	35.170	34.690	35.100	35.100	1,019,700
2025-11-04	34.180	35.000	34.130	34.820	34.820	1,470,300
2025-11-03	34.510	34.540	33.820	34.500	34.500	1,627,500
2025-10-31	34.010	34.530	33.930	34.480	34.480	1,451,500
2025-10-30	33.970	34.290	33.710	34.010	34.010	1,248,000
2025-10-29	34.440	34.440	33.760	33.950	33.950	916,100

← NewerPage 4 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.