Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.930	5.020	4.930	4.960	4.393	224,300
2023-11-27	4.950	4.990	4.920	4.930	4.367	217,000
2023-11-24	5.010	5.010	4.920	4.950	4.385	166,700
2023-11-23	4.980	5.020	4.940	4.980	4.411	168,300
2023-11-22	5.030	5.100	4.920	4.980	4.411	376,900
2023-11-21	5.040	5.090	4.970	5.020	4.447	246,500
2023-11-20	4.980	5.080	4.970	5.040	4.464	417,200
2023-11-17	4.990	5.030	4.900	4.960	4.393	358,200
2023-11-16	4.900	5.040	4.890	4.990	4.420	529,300
2023-11-14	4.920	4.980	4.850	4.860	4.305	630,200
2023-11-13	4.770	4.930	4.730	4.920	4.358	346,700
2023-11-10	4.670	4.810	4.660	4.770	4.225	302,500
2023-11-09	4.590	4.700	4.580	4.670	4.136	416,300
2023-11-08	4.520	4.590	4.510	4.590	4.066	291,100
2023-11-07	4.500	4.550	4.460	4.550	4.030	281,000
2023-11-06	4.470	4.510	4.450	4.500	3.986	176,300
2023-11-03	4.420	4.510	4.420	4.500	3.986	306,200
2023-11-01	4.240	4.400	4.200	4.390	3.888	390,000
2023-10-31	4.400	4.420	4.250	4.270	3.782	313,700
2023-10-30	4.410	4.490	4.350	4.350	3.853	201,700
2023-10-27	4.520	4.570	4.350	4.410	3.906	389,100
2023-10-26	4.500	4.580	4.490	4.510	3.995	199,100
2023-10-25	4.540	4.550	4.460	4.510	3.995	176,000
2023-10-24	4.450	4.560	4.440	4.550	4.030	243,500
2023-10-23	4.430	4.520	4.400	4.450	3.942	203,200
2023-10-20	4.330	4.440	4.290	4.430	3.924	433,700
2023-10-19	4.350	4.450	4.330	4.340	3.844	216,800
2023-10-18	4.470	4.500	4.380	4.380	3.880	196,000
2023-10-17	4.670	4.670	4.460	4.470	3.959	317,600
2023-10-16	4.660	4.750	4.570	4.690	4.154	379,700
2023-10-13	4.530	4.720	4.500	4.620	4.092	672,900
2023-10-11	4.540	4.590	4.510	4.530	4.012	188,900
2023-10-10	4.490	4.560	4.440	4.550	4.030	267,500
2023-10-09	4.270	4.520	4.270	4.500	3.986	569,600
2023-10-06	4.340	4.340	4.250	4.270	3.782	225,500
2023-10-05	4.340	4.400	4.300	4.310	3.818	143,900
2023-10-04	4.320	4.350	4.290	4.340	3.844	301,000
2023-10-03	4.400	4.400	4.300	4.320	3.826	310,500
2023-10-02	4.410	4.480	4.350	4.420	3.915	461,300
2023-09-29	4.390	4.430	4.370	4.420	3.915	192,600
2023-09-28	4.380	4.380	4.310	4.380	3.880	158,900
2023-09-27	4.330	4.400	4.280	4.330	3.835	309,400
2023-09-26	4.480	4.480	4.350	4.370	3.871	387,200
2023-09-25	4.530	4.550	4.460	4.480	3.968	130,500
2023-09-22	4.540	4.570	4.510	4.540	4.021	166,800
2023-09-21	4.520	4.570	4.460	4.540	4.021	268,300
2023-09-20	4.490	4.530	4.470	4.510	3.995	164,200
2023-09-19	4.500	4.500	4.460	4.490	3.977	123,600
2023-09-18	4.500	4.500	4.460	4.500	3.986	169,100
2023-09-15	4.540	4.550	4.480	4.500	3.986	139,800
2023-09-14	4.520	4.540	4.450	4.540	4.021	212,700
2023-09-13	4.470	4.560	4.460	4.520	4.004	324,000
2023-09-12	4.430	4.480	4.430	4.470	3.959	309,900
2023-09-11	4.340	4.460	4.330	4.460	3.950	407,500
2023-09-08	4.300	4.330	4.270	4.300	3.809	178,100
2023-09-06	4.340	4.370	4.290	4.300	3.809	172,800
2023-09-05	4.370	4.370	4.290	4.350	3.853	239,000
2023-09-04	4.320	4.420	4.320	4.370	3.871	266,900
2023-09-01	4.300	4.400	4.300	4.380	3.880	270,000
2023-08-31	4.400	4.400	4.270	4.270	3.782	210,900

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.