Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.980 | 5.020 | 4.950 | 4.990 | 4.513 | 212,500 |
| 2024-02-26 | 4.990 | 5.010 | 4.940 | 4.960 | 4.486 | 131,800 |
| 2024-02-23 | 5.030 | 5.030 | 4.940 | 4.980 | 4.504 | 254,300 |
| 2024-02-22 | 5.010 | 5.030 | 4.960 | 5.030 | 4.549 | 263,000 |
| 2024-02-21 | 5.050 | 5.090 | 4.960 | 5.000 | 4.522 | 330,000 |
| 2024-02-20 | 5.040 | 5.090 | 4.990 | 5.060 | 4.576 | 205,700 |
| 2024-02-19 | 5.080 | 5.080 | 4.990 | 5.020 | 4.540 | 248,700 |
| 2024-02-16 | 5.030 | 5.120 | 4.990 | 5.100 | 4.612 | 223,100 |
| 2024-02-15 | 5.100 | 5.100 | 4.950 | 5.030 | 4.549 | 342,800 |
| 2024-02-14 | 5.320 | 5.320 | 5.040 | 5.040 | 4.558 | 295,800 |
| 2024-02-09 | 5.240 | 5.320 | 5.140 | 5.320 | 4.811 | 411,900 |
| 2024-02-08 | 5.320 | 5.320 | 5.180 | 5.240 | 4.739 | 250,300 |
| 2024-02-07 | 5.290 | 5.330 | 5.200 | 5.320 | 4.811 | 293,400 |
| 2024-02-06 | 5.220 | 5.300 | 5.170 | 5.290 | 4.784 | 283,000 |
| 2024-02-05 | 5.190 | 5.220 | 5.110 | 5.220 | 4.721 | 284,600 |
| 2024-02-02 | 5.360 | 5.360 | 5.190 | 5.190 | 4.694 | 450,200 |
| 2024-02-01 | 5.330 | 5.400 | 5.220 | 5.360 | 4.847 | 348,900 |
| 2024-01-31 | 5.210 | 5.430 | 5.210 | 5.330 | 4.820 | 315,900 |
| 2024-01-30 | 5.210 | 5.260 | 5.200 | 5.210 | 4.712 | 346,300 |
| 2024-01-29 | 5.260 | 5.290 | 5.150 | 5.220 | 4.721 | 537,200 |
| 2024-01-26 | 5.340 | 5.340 | 5.230 | 5.260 | 4.757 | 336,100 |
| 2024-01-25 | 5.400 | 5.400 | 5.310 | 5.340 | 4.829 | 105,700 |
| 2024-01-24 | 5.450 | 5.490 | 5.400 | 5.400 | 4.883 | 119,800 |
| 2024-01-23 | 5.360 | 5.440 | 5.340 | 5.440 | 4.920 | 130,700 |
| 2024-01-22 | 5.400 | 5.400 | 5.260 | 5.360 | 4.847 | 404,000 |
| 2024-01-19 | 5.300 | 5.450 | 5.270 | 5.400 | 4.883 | 438,700 |
| 2024-01-18 | 5.550 | 5.560 | 5.280 | 5.310 | 4.802 | 386,200 |
| 2024-01-17 | 5.590 | 5.630 | 5.530 | 5.540 | 5.010 | 221,900 |
| 2024-01-16 | 5.600 | 5.610 | 5.520 | 5.580 | 5.046 | 272,800 |
| 2024-01-15 | 5.550 | 5.600 | 5.510 | 5.560 | 5.028 | 208,800 |
| 2024-01-12 | 5.570 | 5.570 | 5.450 | 5.550 | 5.019 | 209,800 |
| 2024-01-11 | 5.530 | 5.570 | 5.460 | 5.570 | 5.037 | 227,200 |
| 2024-01-10 | 5.490 | 5.550 | 5.440 | 5.500 | 4.974 | 277,900 |
| 2024-01-09 | 5.370 | 5.490 | 5.360 | 5.490 | 4.965 | 246,400 |
| 2024-01-08 | 5.290 | 5.410 | 5.250 | 5.370 | 4.856 | 254,000 |
| 2024-01-05 | 5.280 | 5.350 | 5.220 | 5.290 | 4.784 | 129,800 |
| 2024-01-04 | 5.450 | 5.450 | 5.250 | 5.250 | 4.748 | 310,100 |
| 2024-01-03 | 5.350 | 5.440 | 5.340 | 5.420 | 4.902 | 282,700 |
| 2024-01-02 | 5.550 | 5.550 | 5.320 | 5.350 | 4.838 | 536,200 |
| 2023-12-28 | 5.570 | 5.610 | 5.560 | 5.610 | 5.073 | 254,400 |
| 2023-12-27 | 5.530 | 5.570 | 5.510 | 5.540 | 4.907 | 206,000 |
| 2023-12-26 | 5.600 | 5.630 | 5.530 | 5.530 | 4.898 | 260,200 |
| 2023-12-22 | 5.530 | 5.620 | 5.530 | 5.590 | 4.951 | 198,800 |
| 2023-12-21 | 5.530 | 5.580 | 5.490 | 5.530 | 4.898 | 198,200 |
| 2023-12-20 | 5.460 | 5.570 | 5.450 | 5.530 | 4.898 | 400,900 |
| 2023-12-19 | 5.490 | 5.560 | 5.460 | 5.460 | 4.836 | 312,000 |
| 2023-12-18 | 5.510 | 5.520 | 5.430 | 5.490 | 4.863 | 396,200 |
| 2023-12-15 | 5.530 | 5.560 | 5.360 | 5.510 | 4.881 | 452,700 |
| 2023-12-14 | 5.500 | 5.630 | 5.500 | 5.530 | 4.898 | 264,600 |
| 2023-12-13 | 5.400 | 5.540 | 5.390 | 5.490 | 4.863 | 305,300 |
| 2023-12-12 | 5.360 | 5.440 | 5.340 | 5.400 | 4.783 | 306,500 |
| 2023-12-11 | 5.300 | 5.370 | 5.260 | 5.370 | 4.757 | 259,800 |
| 2023-12-08 | 5.300 | 5.360 | 5.290 | 5.300 | 4.695 | 319,200 |
| 2023-12-07 | 5.320 | 5.400 | 5.250 | 5.370 | 4.757 | 352,900 |
| 2023-12-06 | 5.270 | 5.330 | 5.250 | 5.320 | 4.712 | 277,300 |
| 2023-12-05 | 5.180 | 5.300 | 5.180 | 5.260 | 4.659 | 307,800 |
| 2023-12-04 | 5.180 | 5.220 | 5.120 | 5.180 | 4.588 | 225,300 |
| 2023-12-01 | 5.130 | 5.180 | 5.070 | 5.180 | 4.588 | 345,700 |
| 2023-11-30 | 4.940 | 5.140 | 4.900 | 5.140 | 4.553 | 481,200 |
| 2023-11-29 | 4.960 | 5.010 | 4.920 | 4.960 | 4.393 | 316,500 |
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.