Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.390 | 5.390 | 5.300 | 5.380 | 4.865 | 182,100 |
| 2024-05-22 | 5.480 | 5.480 | 5.350 | 5.350 | 4.838 | 146,200 |
| 2024-05-21 | 5.560 | 5.560 | 5.420 | 5.480 | 4.956 | 214,100 |
| 2024-05-20 | 5.500 | 5.570 | 5.450 | 5.570 | 5.037 | 246,600 |
| 2024-05-17 | 5.300 | 5.500 | 5.300 | 5.500 | 4.974 | 249,200 |
| 2024-05-16 | 5.350 | 5.390 | 5.300 | 5.300 | 4.793 | 191,500 |
| 2024-05-15 | 5.350 | 5.380 | 5.300 | 5.350 | 4.838 | 233,600 |
| 2024-05-14 | 5.270 | 5.370 | 5.260 | 5.320 | 4.811 | 274,700 |
| 2024-05-13 | 5.210 | 5.350 | 5.210 | 5.270 | 4.766 | 350,800 |
| 2024-05-10 | 5.110 | 5.220 | 5.100 | 5.200 | 4.703 | 204,500 |
| 2024-05-09 | 5.160 | 5.170 | 5.050 | 5.120 | 4.630 | 156,900 |
| 2024-05-08 | 5.130 | 5.160 | 5.080 | 5.160 | 4.666 | 135,900 |
| 2024-05-07 | 5.170 | 5.180 | 5.090 | 5.130 | 4.639 | 217,500 |
| 2024-05-06 | 5.210 | 5.360 | 5.050 | 5.180 | 4.684 | 696,000 |
| 2024-05-03 | 5.080 | 5.150 | 5.020 | 5.070 | 4.585 | 277,800 |
| 2024-05-02 | 4.940 | 5.090 | 4.920 | 5.080 | 4.594 | 301,800 |
| 2024-04-30 | 4.970 | 4.990 | 4.920 | 4.950 | 4.476 | 171,300 |
| 2024-04-29 | 4.980 | 5.020 | 4.960 | 4.970 | 4.495 | 114,500 |
| 2024-04-26 | 4.960 | 5.030 | 4.940 | 4.970 | 4.495 | 143,100 |
| 2024-04-25 | 5.010 | 5.020 | 4.900 | 4.960 | 4.486 | 190,400 |
| 2024-04-24 | 5.040 | 5.050 | 4.970 | 4.970 | 4.495 | 163,000 |
| 2024-04-23 | 4.960 | 5.040 | 4.930 | 4.990 | 4.513 | 225,600 |
| 2024-04-22 | 4.840 | 5.030 | 4.830 | 4.990 | 4.513 | 619,100 |
| 2024-04-19 | 4.750 | 4.840 | 4.700 | 4.840 | 4.377 | 148,800 |
| 2024-04-18 | 4.760 | 4.810 | 4.690 | 4.750 | 4.296 | 225,400 |
| 2024-04-17 | 4.730 | 4.830 | 4.730 | 4.760 | 4.305 | 177,200 |
| 2024-04-16 | 4.830 | 4.830 | 4.720 | 4.750 | 4.296 | 350,900 |
| 2024-04-15 | 4.850 | 4.870 | 4.770 | 4.820 | 4.359 | 463,900 |
| 2024-04-12 | 4.900 | 4.900 | 4.810 | 4.810 | 4.350 | 321,400 |
| 2024-04-11 | 4.940 | 4.940 | 4.880 | 4.890 | 4.422 | 175,400 |
| 2024-04-10 | 4.980 | 4.980 | 4.880 | 4.900 | 4.431 | 249,400 |
| 2024-04-09 | 4.960 | 4.990 | 4.920 | 4.980 | 4.504 | 155,000 |
| 2024-04-08 | 4.900 | 4.960 | 4.880 | 4.960 | 4.486 | 201,500 |
| 2024-04-05 | 4.950 | 4.970 | 4.880 | 4.880 | 4.413 | 284,700 |
| 2024-04-04 | 4.950 | 4.980 | 4.910 | 4.950 | 4.476 | 262,300 |
| 2024-04-03 | 5.000 | 5.010 | 4.920 | 4.940 | 4.467 | 217,800 |
| 2024-04-02 | 4.990 | 5.020 | 4.950 | 5.020 | 4.540 | 190,200 |
| 2024-04-01 | 5.040 | 5.060 | 4.980 | 4.990 | 4.513 | 200,100 |
| 2024-03-28 | 5.070 | 5.080 | 5.000 | 5.040 | 4.558 | 194,200 |
| 2024-03-27 | 5.050 | 5.070 | 5.000 | 5.070 | 4.585 | 186,000 |
| 2024-03-26 | 5.010 | 5.090 | 5.000 | 5.040 | 4.558 | 128,700 |
| 2024-03-25 | 5.010 | 5.070 | 4.980 | 5.010 | 4.531 | 351,100 |
| 2024-03-22 | 5.050 | 5.060 | 4.990 | 5.030 | 4.549 | 145,700 |
| 2024-03-21 | 5.070 | 5.090 | 5.000 | 5.070 | 4.585 | 217,700 |
| 2024-03-20 | 5.000 | 5.070 | 4.960 | 5.070 | 4.585 | 414,900 |
| 2024-03-19 | 4.960 | 4.980 | 4.910 | 4.980 | 4.504 | 195,900 |
| 2024-03-18 | 5.040 | 5.040 | 4.950 | 4.950 | 4.476 | 212,700 |
| 2024-03-15 | 5.000 | 5.120 | 4.950 | 5.020 | 4.540 | 467,300 |
| 2024-03-14 | 5.000 | 5.020 | 4.930 | 4.960 | 4.486 | 363,200 |
| 2024-03-13 | 5.010 | 5.020 | 4.960 | 4.990 | 4.513 | 344,500 |
| 2024-03-12 | 5.020 | 5.070 | 5.000 | 5.010 | 4.531 | 292,500 |
| 2024-03-11 | 5.140 | 5.140 | 5.000 | 5.050 | 4.567 | 230,900 |
| 2024-03-08 | 5.020 | 5.140 | 4.970 | 5.140 | 4.648 | 462,400 |
| 2024-03-07 | 4.930 | 5.020 | 4.900 | 5.020 | 4.540 | 447,500 |
| 2024-03-06 | 4.920 | 4.960 | 4.890 | 4.900 | 4.431 | 173,400 |
| 2024-03-05 | 5.000 | 5.040 | 4.900 | 4.920 | 4.449 | 239,200 |
| 2024-03-04 | 5.020 | 5.050 | 4.970 | 4.990 | 4.513 | 187,300 |
| 2024-03-01 | 5.000 | 5.030 | 4.950 | 5.010 | 4.531 | 284,400 |
| 2024-02-29 | 4.990 | 5.040 | 4.970 | 5.040 | 4.558 | 185,500 |
| 2024-02-28 | 4.990 | 5.050 | 4.980 | 4.980 | 4.504 | 270,500 |
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.