Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← SAPR11.SA stock page

Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.510	40.000	38.460	40.000	40.000	4,254,100
2026-10-15	40.570	40.570	39.180	39.420	39.420	1,850,900
2026-10-14	41.120	41.280	39.530	40.900	40.900	2,147,000
2026-10-13	43.640	44.070	41.010	41.300	41.300	3,593,100
2026-10-09	42.910	45.940	42.910	45.070	45.070	5,382,200
2026-10-08	41.590	43.900	41.310	43.050	43.050	3,922,300
2026-10-07	38.510	42.450	38.250	41.970	41.970	4,611,600
2026-10-06	37.820	39.120	37.820	38.520	38.520	2,261,200
2026-10-05	36.090	39.090	35.980	37.810	37.810	4,094,100
2026-10-02	33.930	35.240	33.610	35.210	35.210	2,073,600
2026-10-01	33.210	33.720	32.390	33.640	33.640	1,594,100
2026-09-30	33.340	33.680	33.010	33.010	33.010	1,567,600
2026-09-29	33.110	33.230	32.760	32.940	32.940	1,038,900
2026-09-28	33.390	33.570	33.040	33.040	33.040	878,400
2026-09-25	33.420	33.690	33.120	33.350	33.350	899,600
2026-09-24	33.900	34.050	33.500	33.560	33.560	1,267,100
2026-09-23	34.640	34.800	33.840	34.040	34.040	1,213,300
2026-09-22	35.210	35.210	34.490	34.810	34.810	780,000
2026-09-21	34.660	35.620	34.530	35.350	35.350	1,782,800

Page 1 of 1 · 19 trading days

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.