Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.190	34.360	33.730	34.100	34.100	737,200
2025-08-04	34.240	34.440	33.620	34.180	34.180	974,300
2025-08-01	33.850	34.490	33.750	34.290	34.290	1,133,400
2025-07-31	34.460	34.470	33.900	34.100	34.100	807,600
2025-07-30	34.370	34.750	33.840	34.460	34.460	693,000
2025-07-29	34.160	34.420	33.880	34.420	34.420	927,500
2025-07-28	34.300	34.510	33.910	34.110	34.110	1,144,100
2025-07-25	34.740	34.920	34.160	34.510	34.510	837,400
2025-07-24	34.900	35.060	34.450	35.060	35.060	705,400
2025-07-23	34.990	35.250	34.860	35.100	35.100	1,041,900
2025-07-22	35.490	35.650	34.890	35.140	35.140	1,539,400
2025-07-21	35.710	35.750	34.990	35.540	35.540	2,089,900
2025-07-18	36.440	36.520	35.760	35.780	35.780	1,076,000
2025-07-17	36.090	36.810	35.670	36.550	36.550	1,312,400
2025-07-16	36.240	36.400	35.680	36.090	36.090	1,640,200
2025-07-15	36.200	36.310	35.700	36.250	36.250	1,189,600
2025-07-14	36.890	37.180	35.640	35.880	35.880	1,627,500
2025-07-11	35.990	37.110	35.650	36.890	36.890	1,186,100
2025-07-10	36.000	36.150	35.580	36.030	36.030	772,800
2025-07-09	36.450	36.550	36.040	36.360	36.360	815,100
2025-07-08	37.110	37.120	36.120	36.550	36.550	1,487,900
2025-07-07	37.540	37.730	36.800	37.190	37.190	1,448,100
2025-07-04	37.820	37.860	37.120	37.620	37.620	621,300
2025-07-03	37.000	37.940	36.910	37.820	37.820	996,500
2025-07-02	37.150	37.330	36.840	36.850	36.850	1,077,500
2025-07-01	36.820	37.230	36.400	37.230	37.230	1,545,600
2025-06-30	37.860	38.580	37.110	38.090	36.682	3,386,900
2025-06-27	37.730	37.990	37.390	37.710	36.316	1,572,300
2025-06-26	36.980	37.970	36.650	37.590	36.200	2,614,100
2025-06-25	36.510	36.940	35.920	36.790	35.430	1,048,400
2025-06-24	36.700	36.750	36.170	36.500	36.500	1,115,200
2025-06-23	36.660	36.880	36.170	36.630	36.630	1,095,300
2025-06-20	36.420	36.660	36.010	36.660	36.660	1,963,100
2025-06-18	36.180	36.340	35.460	36.340	36.340	1,491,000
2025-06-17	35.800	36.350	35.550	36.180	36.180	1,432,000
2025-06-16	35.700	36.460	35.700	36.110	36.110	1,716,900
2025-06-13	34.680	35.880	34.180	35.620	35.620	2,610,000
2025-06-12	33.820	34.770	33.580	34.670	34.670	1,371,500
2025-06-11	33.250	34.000	33.020	33.770	33.770	1,568,300
2025-06-10	32.690	33.250	32.690	33.220	33.220	581,100
2025-06-09	33.050	33.140	32.340	32.780	32.780	4,151,500
2025-06-06	33.020	33.350	32.790	33.050	33.050	817,100
2025-06-05	32.900	33.180	32.610	33.070	33.070	1,236,400
2025-06-04	33.170	33.380	32.520	32.740	32.740	642,100
2025-06-03	32.520	33.180	32.380	33.170	33.170	1,061,400
2025-06-02	32.600	32.830	32.230	32.520	32.520	1,062,200
2025-05-30	33.000	33.090	32.530	32.770	32.770	1,125,800
2025-05-29	32.600	33.200	32.550	32.960	32.960	882,800
2025-05-28	32.920	32.920	32.150	32.700	32.700	740,600
2025-05-27	32.300	32.890	32.180	32.890	32.890	993,100
2025-05-26	31.990	32.320	31.840	32.260	32.260	884,100
2025-05-23	31.550	32.000	31.010	32.000	32.000	837,200
2025-05-22	31.800	32.030	31.410	31.510	31.510	879,500
2025-05-21	31.530	31.850	31.240	31.740	31.740	854,100
2025-05-20	30.640	31.590	30.490	31.590	31.590	1,456,800
2025-05-19	30.600	30.700	30.110	30.640	30.640	983,700
2025-05-16	30.660	30.700	30.010	30.630	30.630	1,400,300
2025-05-15	29.700	30.620	29.700	30.620	30.620	1,177,400
2025-05-14	30.110	30.440	29.660	29.680	29.680	1,043,100
2025-05-13	29.800	30.370	29.450	30.370	30.370	1,003,200

← NewerPage 6 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.