Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.380 | 5.420 | 5.380 | 5.390 | 5.009 | 99,200 |
| 2024-08-15 | 5.420 | 5.430 | 5.370 | 5.400 | 5.018 | 144,100 |
| 2024-08-14 | 5.400 | 5.460 | 5.350 | 5.420 | 5.036 | 232,100 |
| 2024-08-13 | 5.360 | 5.410 | 5.350 | 5.370 | 4.990 | 271,400 |
| 2024-08-12 | 5.330 | 5.370 | 5.270 | 5.360 | 4.981 | 231,400 |
| 2024-08-09 | 5.280 | 5.310 | 5.070 | 5.300 | 4.925 | 413,600 |
| 2024-08-08 | 5.370 | 5.400 | 5.280 | 5.280 | 4.906 | 100,900 |
| 2024-08-07 | 5.340 | 5.470 | 5.130 | 5.380 | 4.999 | 242,400 |
| 2024-08-06 | 5.220 | 5.340 | 5.190 | 5.330 | 4.953 | 274,000 |
| 2024-08-05 | 5.190 | 5.280 | 5.100 | 5.220 | 4.851 | 417,700 |
| 2024-08-02 | 5.250 | 5.340 | 5.220 | 5.260 | 4.888 | 259,300 |
| 2024-08-01 | 5.130 | 5.260 | 5.090 | 5.180 | 4.813 | 410,200 |
| 2024-07-31 | 5.200 | 5.210 | 5.090 | 5.090 | 4.730 | 115,700 |
| 2024-07-30 | 5.000 | 5.200 | 5.000 | 5.180 | 4.813 | 429,900 |
| 2024-07-29 | 5.070 | 5.070 | 4.970 | 5.010 | 4.655 | 189,300 |
| 2024-07-26 | 5.020 | 5.100 | 4.990 | 5.030 | 4.674 | 139,100 |
| 2024-07-25 | 5.000 | 5.020 | 4.980 | 4.990 | 4.637 | 118,000 |
| 2024-07-24 | 5.020 | 5.070 | 4.950 | 4.950 | 4.600 | 509,800 |
| 2024-07-23 | 5.100 | 5.120 | 5.040 | 5.070 | 4.711 | 82,600 |
| 2024-07-22 | 5.000 | 5.120 | 5.000 | 5.120 | 4.758 | 139,700 |
| 2024-07-19 | 5.010 | 5.100 | 5.000 | 5.000 | 4.646 | 182,400 |
| 2024-07-18 | 5.150 | 5.150 | 5.020 | 5.050 | 4.693 | 261,800 |
| 2024-07-17 | 5.150 | 5.210 | 5.130 | 5.150 | 4.785 | 196,000 |
| 2024-07-16 | 5.110 | 5.180 | 5.100 | 5.120 | 4.758 | 140,200 |
| 2024-07-15 | 5.110 | 5.140 | 5.090 | 5.110 | 4.748 | 117,000 |
| 2024-07-12 | 5.150 | 5.150 | 5.080 | 5.090 | 4.730 | 125,500 |
| 2024-07-11 | 5.130 | 5.190 | 5.120 | 5.130 | 4.767 | 97,200 |
| 2024-07-10 | 5.130 | 5.210 | 5.130 | 5.130 | 4.767 | 104,700 |
| 2024-07-09 | 5.160 | 5.200 | 5.140 | 5.170 | 4.804 | 134,000 |
| 2024-07-08 | 5.170 | 5.190 | 5.130 | 5.130 | 4.767 | 105,500 |
| 2024-07-05 | 5.190 | 5.190 | 5.140 | 5.160 | 4.795 | 132,600 |
| 2024-07-04 | 5.120 | 5.200 | 5.080 | 5.190 | 4.823 | 168,700 |
| 2024-07-03 | 5.000 | 5.120 | 5.000 | 5.090 | 4.730 | 152,000 |
| 2024-07-02 | 4.990 | 5.010 | 4.930 | 4.950 | 4.600 | 533,400 |
| 2024-07-01 | 5.110 | 5.140 | 4.980 | 5.000 | 4.646 | 345,300 |
| 2024-06-28 | 5.200 | 5.270 | 5.160 | 5.230 | 4.860 | 336,700 |
| 2024-06-27 | 5.150 | 5.200 | 5.110 | 5.190 | 4.694 | 202,200 |
| 2024-06-26 | 5.200 | 5.200 | 5.090 | 5.130 | 4.639 | 197,400 |
| 2024-06-25 | 5.210 | 5.240 | 5.160 | 5.170 | 4.675 | 109,600 |
| 2024-06-24 | 5.020 | 5.190 | 5.020 | 5.190 | 4.694 | 230,000 |
| 2024-06-21 | 4.960 | 5.040 | 4.960 | 5.020 | 4.540 | 293,800 |
| 2024-06-20 | 4.970 | 5.050 | 4.920 | 4.950 | 4.476 | 342,200 |
| 2024-06-19 | 4.970 | 5.000 | 4.940 | 5.000 | 4.522 | 165,200 |
| 2024-06-18 | 4.980 | 5.010 | 4.930 | 4.970 | 4.495 | 113,200 |
| 2024-06-17 | 5.010 | 5.010 | 4.940 | 4.950 | 4.476 | 258,600 |
| 2024-06-14 | 5.040 | 5.040 | 4.970 | 5.010 | 4.531 | 172,800 |
| 2024-06-13 | 5.050 | 5.050 | 4.990 | 5.050 | 4.567 | 170,500 |
| 2024-06-12 | 5.110 | 5.180 | 5.040 | 5.050 | 4.567 | 223,600 |
| 2024-06-11 | 5.060 | 5.170 | 5.030 | 5.110 | 4.621 | 115,900 |
| 2024-06-10 | 5.160 | 5.160 | 5.020 | 5.060 | 4.576 | 188,400 |
| 2024-06-07 | 5.280 | 5.280 | 5.100 | 5.140 | 4.648 | 181,400 |
| 2024-06-06 | 5.240 | 5.290 | 5.190 | 5.210 | 4.712 | 175,700 |
| 2024-06-05 | 5.240 | 5.250 | 5.180 | 5.240 | 4.739 | 220,600 |
| 2024-06-04 | 5.140 | 5.240 | 5.110 | 5.240 | 4.739 | 123,100 |
| 2024-06-03 | 5.150 | 5.200 | 5.110 | 5.140 | 4.648 | 206,900 |
| 2024-05-31 | 5.270 | 5.270 | 5.150 | 5.150 | 4.657 | 205,100 |
| 2024-05-29 | 5.240 | 5.290 | 5.200 | 5.270 | 4.766 | 101,800 |
| 2024-05-28 | 5.290 | 5.350 | 5.220 | 5.300 | 4.793 | 120,200 |
| 2024-05-27 | 5.330 | 5.350 | 5.270 | 5.320 | 4.811 | 111,700 |
| 2024-05-24 | 5.340 | 5.400 | 5.330 | 5.350 | 4.838 | 86,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.1023 BRL |
| 2025-06-30 | 0.2608 BRL |
| 2024-12-30 | 0.1482 BRL |
| 2024-06-28 | 0.1390 BRL |
| 2023-12-28 | 0.1139 BRL |
| 2023-06-30 | 0.1668 BRL |
| 2022-12-29 | 0.1727 BRL |
| 2022-06-30 | 0.0957 BRL |
| 2022-04-28 | 0.0110 BRL |
| 2021-12-30 | 0.1084 BRL |
| 2021-06-30 | 0.0937 BRL |
| 2020-12-30 | 0.0904 BRL |
| 2020-06-30 | 0.0935 BRL |
| 2019-12-30 | 0.2908 BRL |
| 2019-06-28 | 0.3242 BRL |
| 2019-04-24 | 0.1818 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.