Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.180	27.520	26.990	27.100	27.100	550,300
2025-02-07	27.260	27.580	27.040	27.100	27.100	909,600
2025-02-06	27.090	27.300	26.900	27.120	27.120	661,200
2025-02-05	27.030	27.210	26.460	27.070	27.070	986,500
2025-02-04	26.190	27.050	26.090	26.760	26.760	1,156,300
2025-02-03	25.550	26.340	25.430	26.340	26.340	917,900
2025-01-31	26.000	26.520	25.640	25.650	25.650	1,214,400
2025-01-30	25.640	26.090	25.480	26.020	26.020	1,293,700
2025-01-29	25.640	25.810	25.450	25.640	25.640	498,800
2025-01-28	25.770	25.850	25.450	25.640	25.640	731,600
2025-01-27	25.540	25.810	25.430	25.770	25.770	878,500
2025-01-24	25.450	25.810	25.340	25.540	25.540	461,200
2025-01-23	25.750	25.910	25.360	25.490	25.490	777,300
2025-01-22	26.460	26.460	25.450	25.690	25.690	1,233,000
2025-01-21	26.390	26.730	26.000	26.370	26.370	948,000
2025-01-20	25.830	26.480	25.760	26.470	26.470	715,800
2025-01-17	25.200	25.830	25.020	25.830	25.830	861,400
2025-01-16	25.690	25.690	24.990	25.170	25.170	1,005,800
2025-01-15	25.400	25.840	25.280	25.690	25.690	885,900
2025-01-14	25.440	25.440	25.030	25.300	25.300	828,400
2025-01-13	25.690	25.750	25.030	25.250	25.250	1,153,400
2025-01-10	26.120	26.250	25.610	25.650	25.650	625,800
2025-01-09	26.780	26.780	26.230	26.250	26.250	499,900
2025-01-08	26.330	26.810	26.190	26.650	26.650	881,400
2025-01-07	26.440	26.570	26.130	26.340	26.340	708,400
2025-01-06	26.240	26.420	25.550	26.110	26.110	1,163,300
2025-01-03	26.780	27.460	26.020	26.440	26.440	2,552,000
2025-01-02	27.600	27.700	26.600	26.780	26.780	1,615,500
2024-12-30	27.570	27.900	27.460	27.790	26.990	929,400
2024-12-27	26.980	27.770	26.950	27.550	26.757	871,100
2024-12-26	27.700	27.700	26.710	26.900	26.126	1,092,400
2024-12-23	27.800	27.800	27.050	27.270	26.485	1,123,900
2024-12-20	27.560	27.960	27.550	27.660	27.660	3,078,500
2024-12-19	27.550	27.900	27.300	27.560	27.560	1,088,800
2024-12-18	27.940	28.360	27.520	27.520	27.520	1,196,000
2024-12-17	27.880	28.480	27.660	28.090	28.090	919,000
2024-12-16	28.170	28.580	27.910	28.000	28.000	994,000
2024-12-13	28.530	28.530	28.100	28.350	28.350	1,004,000
2024-12-12	28.700	28.940	27.890	28.390	28.390	2,479,800
2024-12-11	29.580	29.990	28.680	28.900	28.900	2,840,200
2024-12-10	29.790	30.670	29.570	29.580	29.580	1,406,100
2024-12-09	30.640	31.110	29.480	29.600	29.600	1,879,000
2024-12-06	31.990	32.030	30.750	30.750	30.750	1,371,700
2024-12-05	31.030	32.140	31.030	32.140	32.140	1,485,500
2024-12-04	31.500	31.700	31.000	31.150	31.150	2,878,500
2024-12-03	31.000	32.000	30.720	31.550	31.550	2,660,200
2024-12-02	30.300	31.410	29.610	31.250	31.250	3,428,300
2024-11-29	28.880	30.250	27.850	30.250	30.250	2,873,900
2024-11-28	27.770	28.920	27.440	28.730	28.730	3,496,600
2024-11-27	26.910	28.400	26.910	27.840	27.840	2,244,300
2024-11-26	26.260	27.300	26.210	26.860	26.860	1,124,500
2024-11-25	26.140	26.340	26.070	26.170	26.170	827,900
2024-11-22	25.920	26.150	25.700	26.150	26.150	779,300
2024-11-21	26.080	26.090	25.780	25.920	25.920	685,400
2024-11-19	26.010	26.100	25.770	26.100	26.100	655,400
2024-11-18	25.700	26.230	25.670	26.010	26.010	1,045,200
2024-11-14	25.790	26.250	25.720	26.000	26.000	1,265,700
2024-11-13	26.550	26.750	25.800	25.800	25.800	830,200
2024-11-12	26.570	26.920	26.490	26.550	26.550	863,500
2024-11-11	25.960	26.670	25.920	26.560	26.560	859,300

← NewerPage 8 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.