Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.750	34.150	33.480	34.100	34.100	1,394,300
2025-10-27	34.450	34.590	33.600	33.780	33.780	1,101,500
2025-10-24	34.000	34.450	33.990	34.450	34.450	992,600
2025-10-23	34.220	34.720	33.950	34.080	34.080	770,000
2025-10-22	35.490	35.830	34.160	34.160	34.160	1,998,600
2025-10-21	35.730	36.110	35.600	35.850	35.850	550,400
2025-10-20	35.570	35.950	35.410	35.930	35.930	721,900
2025-10-17	36.100	36.120	35.600	35.770	35.770	2,136,100
2025-10-16	36.440	36.770	36.190	36.310	36.310	884,100
2025-10-15	36.090	36.550	35.560	36.440	36.440	3,507,700
2025-10-14	35.530	36.340	35.410	35.940	35.940	959,100
2025-10-13	34.940	35.720	34.940	35.520	35.520	915,200
2025-10-10	35.000	35.190	34.570	34.900	34.900	1,248,800
2025-10-09	34.540	34.940	34.540	34.790	34.790	536,400
2025-10-08	34.750	35.190	34.400	34.540	34.540	749,900
2025-10-07	36.130	36.140	34.810	34.810	34.810	1,011,600
2025-10-06	36.030	36.390	35.620	36.130	36.130	990,600
2025-10-03	35.800	36.210	35.790	35.850	35.850	802,600
2025-10-02	36.470	36.620	35.530	35.950	35.950	984,900
2025-10-01	36.990	37.140	36.420	36.470	36.470	613,200
2025-09-30	36.800	37.230	36.560	37.050	37.050	868,400
2025-09-29	37.140	37.280	36.720	36.820	36.820	655,000
2025-09-26	36.350	36.700	36.240	36.630	36.630	776,100
2025-09-25	36.910	37.300	36.300	36.390	36.390	1,259,300
2025-09-24	37.190	37.470	36.990	37.050	37.050	729,300
2025-09-23	36.420	37.360	36.280	37.360	37.360	1,638,400
2025-09-22	37.180	37.180	36.190	36.490	36.490	729,300
2025-09-19	36.900	37.200	36.830	37.200	37.200	3,710,000
2025-09-18	36.370	37.170	36.130	36.900	36.900	1,181,000
2025-09-17	36.620	37.200	36.370	36.520	36.520	1,621,200
2025-09-16	37.100	37.200	36.610	36.760	36.760	818,000
2025-09-15	36.510	37.250	36.410	37.000	37.000	900,900
2025-09-12	36.440	36.670	36.000	36.670	36.670	901,500
2025-09-11	36.190	36.450	36.100	36.300	36.300	897,100
2025-09-10	36.200	36.450	35.990	36.190	36.190	920,300
2025-09-09	35.340	36.190	35.220	36.080	36.080	1,266,700
2025-09-08	36.050	36.050	35.320	35.510	35.510	1,900,400
2025-09-05	36.020	36.250	35.540	36.100	36.100	1,219,000
2025-09-04	34.310	35.570	34.110	35.510	35.510	1,136,500
2025-09-03	34.490	34.520	34.170	34.300	34.300	665,800
2025-09-02	34.250	34.880	34.050	34.420	34.420	1,795,000
2025-09-01	34.480	34.510	33.550	33.760	33.760	703,800
2025-08-29	34.310	34.610	34.180	34.490	34.490	1,316,400
2025-08-28	33.850	34.870	33.850	34.260	34.260	1,306,700
2025-08-27	33.590	33.980	33.320	33.850	33.850	1,030,100
2025-08-26	33.810	33.810	33.470	33.620	33.620	1,097,900
2025-08-25	34.000	34.270	33.540	33.790	33.790	1,323,900
2025-08-22	33.670	34.280	33.370	34.000	34.000	1,613,600
2025-08-21	34.030	34.230	33.500	33.710	33.710	1,034,500
2025-08-20	33.950	34.080	33.530	34.080	34.080	783,600
2025-08-19	34.450	34.450	33.670	33.750	33.750	866,000
2025-08-18	34.170	34.250	33.700	34.250	34.250	859,500
2025-08-15	34.290	34.460	33.880	34.170	34.170	941,100
2025-08-14	34.200	34.700	33.910	34.260	34.260	969,300
2025-08-13	33.630	34.110	33.270	34.110	34.110	1,283,400
2025-08-12	32.290	33.690	32.200	33.510	33.510	3,050,400
2025-08-11	33.010	33.260	32.030	32.280	32.280	2,345,200
2025-08-08	33.850	33.950	32.910	33.210	33.210	2,811,300
2025-08-07	34.040	34.570	34.000	34.370	34.370	1,160,900
2025-08-06	34.150	34.330	33.880	34.240	34.240	553,800

← NewerPage 5 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.