Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.290	29.820	29.200	29.540	29.540	742,000
2025-05-09	30.710	31.110	29.230	29.290	29.290	1,755,200
2025-05-08	30.800	31.410	30.580	30.700	30.700	1,200,300
2025-05-07	30.450	31.340	30.160	30.630	30.630	1,945,400
2025-05-06	30.050	30.050	29.520	29.760	29.760	483,900
2025-05-05	29.850	30.140	29.480	29.850	29.850	991,500
2025-05-02	30.680	30.690	29.710	29.850	29.850	1,096,100
2025-04-30	29.580	30.730	29.490	30.730	30.730	1,231,400
2025-04-29	29.720	29.990	29.320	29.580	29.580	625,600
2025-04-28	29.760	29.930	29.600	29.750	29.750	577,000
2025-04-25	29.340	30.000	29.240	29.730	29.730	1,602,700
2025-04-24	28.820	29.220	28.780	29.190	29.190	1,051,100
2025-04-23	28.150	28.920	28.110	28.920	28.920	2,025,600
2025-04-22	28.300	28.400	28.020	28.150	28.150	744,500
2025-04-17	28.540	28.720	28.090	28.440	28.440	742,600
2025-04-16	28.990	29.040	28.340	28.340	28.340	731,500
2025-04-15	28.150	29.040	27.980	29.040	29.040	985,200
2025-04-14	27.870	28.350	27.390	28.020	28.020	1,143,000
2025-04-11	27.310	27.670	27.250	27.590	27.590	316,100
2025-04-10	27.550	27.990	27.150	27.290	27.290	589,700
2025-04-09	27.420	28.190	27.150	27.730	27.730	931,600
2025-04-08	27.400	27.740	27.190	27.440	27.440	872,100
2025-04-07	27.860	28.060	27.010	27.010	27.010	1,158,900
2025-04-04	28.180	28.830	27.730	28.410	28.410	910,300
2025-04-03	27.940	28.570	27.730	28.390	28.390	632,600
2025-04-02	28.100	28.340	27.910	27.980	27.980	504,400
2025-04-01	27.290	28.510	27.000	28.280	28.280	1,743,500
2025-03-31	27.410	27.420	26.980	26.980	26.980	535,700
2025-03-28	27.410	27.550	27.180	27.390	27.390	591,000
2025-03-27	27.700	27.700	27.280	27.390	27.390	820,000
2025-03-26	27.950	28.020	27.410	27.550	27.550	716,600
2025-03-25	28.050	28.270	27.740	27.870	27.870	477,900
2025-03-24	27.800	28.320	27.700	27.800	27.800	403,300
2025-03-21	29.000	30.070	28.270	28.310	28.310	1,546,500
2025-03-20	28.240	28.860	28.220	28.660	28.660	773,100
2025-03-19	28.020	28.430	27.870	28.210	28.210	1,260,300
2025-03-18	28.030	28.220	27.830	28.020	28.020	386,000
2025-03-17	27.700	28.030	27.620	28.020	28.020	493,800
2025-03-14	27.580	27.930	27.360	27.790	27.790	937,500
2025-03-13	27.370	27.850	26.910	27.580	27.580	900,500
2025-03-12	27.230	27.470	27.000	27.370	27.370	744,600
2025-03-11	27.490	27.650	27.100	27.190	27.190	1,113,500
2025-03-10	27.980	28.150	27.270	27.600	27.600	1,114,600
2025-03-07	28.400	28.490	27.830	28.150	28.150	1,040,400
2025-03-06	27.760	28.490	27.250	28.330	28.330	1,322,000
2025-03-05	27.180	28.020	27.100	27.760	27.760	1,093,800
2025-02-28	27.390	27.530	27.010	27.260	27.260	987,400
2025-02-27	27.580	27.810	26.870	27.390	27.390	710,000
2025-02-26	27.060	27.640	26.800	27.580	27.580	877,000
2025-02-25	27.430	27.490	27.030	27.060	27.060	490,900
2025-02-24	27.570	27.930	27.240	27.430	27.430	531,700
2025-02-21	28.390	28.390	27.360	27.480	27.480	1,528,800
2025-02-20	27.810	27.840	27.230	27.570	27.570	1,071,800
2025-02-19	27.860	28.010	27.640	27.640	27.640	927,000
2025-02-18	27.900	28.130	27.740	27.970	27.970	799,500
2025-02-17	27.420	28.050	27.380	28.050	28.050	885,300
2025-02-14	27.010	27.590	27.010	27.430	27.430	745,300
2025-02-13	27.150	27.220	26.920	27.140	27.140	377,500
2025-02-12	27.130	27.220	26.800	27.150	27.150	624,300
2025-02-11	27.000	27.510	26.900	27.320	27.320	880,000

← NewerPage 7 of 21 · 1,242 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.