Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	26.000	26.300	25.650	25.970	25.970	904,500
2024-11-07	26.310	26.760	25.840	26.000	26.000	820,300
2024-11-06	26.370	26.370	25.770	26.240	26.240	715,300
2024-11-05	26.470	26.470	25.840	26.380	26.380	971,800
2024-11-04	26.330	26.460	26.240	26.270	26.270	828,200
2024-11-01	27.010	27.090	26.190	26.190	26.190	1,644,200
2024-10-31	27.070	27.390	27.000	27.000	27.000	911,700
2024-10-30	27.030	27.320	26.990	27.070	27.070	396,200
2024-10-29	27.350	27.350	26.810	27.030	27.030	1,134,700
2024-10-28	27.000	27.360	27.000	27.170	27.170	559,800
2024-10-25	27.590	27.590	27.090	27.090	27.090	451,700
2024-10-24	27.280	27.430	27.010	27.430	27.430	818,500
2024-10-23	27.490	27.510	27.170	27.280	27.280	519,900
2024-10-22	27.380	27.700	27.300	27.500	27.500	743,000
2024-10-21	27.640	27.840	27.350	27.350	27.350	609,200
2024-10-18	27.950	28.130	27.650	27.650	27.650	1,573,700
2024-10-17	27.570	27.960	27.310	27.960	27.960	685,100
2024-10-16	27.600	27.940	27.180	27.570	27.570	3,176,800
2024-10-15	27.750	28.150	27.430	27.600	27.600	1,359,000
2024-10-14	27.300	27.970	27.240	27.850	27.850	1,160,400
2024-10-11	27.210	27.450	27.180	27.360	27.360	637,800
2024-10-10	27.650	27.780	27.240	27.240	27.240	813,300
2024-10-09	28.340	28.340	27.550	27.700	27.700	834,600
2024-10-08	28.220	28.390	28.210	28.360	28.360	919,800
2024-10-07	27.900	28.220	27.380	28.090	28.090	1,848,800
2024-10-04	29.150	29.150	27.870	27.870	27.870	2,195,900
2024-10-03	29.380	29.380	28.810	28.970	28.970	746,300
2024-10-02	29.210	29.740	29.160	29.280	29.280	713,700
2024-10-01	29.650	30.040	29.050	29.050	29.050	985,000
2024-09-30	29.500	29.720	29.140	29.480	29.480	867,500
2024-09-27	29.850	30.000	29.370	29.400	29.400	764,500
2024-09-26	30.010	30.200	29.710	29.810	29.810	713,500
2024-09-25	30.940	31.090	29.920	29.960	29.960	1,176,700
2024-09-24	31.190	31.560	30.920	31.060	31.060	1,725,800
2024-09-23	31.740	31.740	31.090	31.220	31.220	1,255,700
2024-09-20	31.700	31.880	31.320	31.810	31.810	1,820,800
2024-09-19	32.140	32.250	31.430	31.700	31.700	1,460,400
2024-09-18	32.390	32.440	31.840	32.130	32.130	943,400
2024-09-17	32.530	32.660	32.210	32.330	32.330	798,800
2024-09-16	32.310	32.660	32.010	32.660	32.660	1,023,900
2024-09-13	32.180	32.690	32.110	32.470	32.470	1,875,300
2024-09-12	31.740	32.560	31.360	32.300	32.300	1,670,100
2024-09-11	32.380	32.730	31.750	31.750	31.750	1,776,000
2024-09-10	30.270	32.210	30.000	32.000	32.000	2,856,200
2024-09-09	30.000	30.530	29.830	30.310	30.310	1,027,400
2024-09-06	29.820	30.640	29.750	30.030	30.030	2,003,100
2024-09-05	29.120	29.810	29.010	29.810	29.810	2,034,000
2024-09-04	29.450	29.450	29.000	29.120	29.120	1,198,800
2024-09-03	28.700	29.600	28.700	29.350	29.350	1,068,700
2024-09-02	28.600	28.780	28.500	28.690	28.690	435,600
2024-08-30	28.560	28.690	28.380	28.660	28.660	1,469,600
2024-08-29	28.710	28.710	28.470	28.560	28.560	422,000
2024-08-28	28.400	28.730	28.250	28.730	28.730	724,800
2024-08-27	28.510	28.620	28.240	28.400	28.400	1,196,600
2024-08-26	29.010	29.150	28.460	28.500	28.500	749,900
2024-08-23	28.680	29.190	28.630	29.010	29.010	790,900
2024-08-22	28.730	28.900	28.500	28.680	28.680	992,900
2024-08-21	28.700	28.860	28.510	28.600	28.600	664,900
2024-08-20	28.660	28.910	28.440	28.700	28.700	826,600
2024-08-19	28.520	29.000	28.480	29.000	29.000	698,200

← NewerPage 9 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.