Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.420	4.470	4.400	4.400	3.897	160,800
2023-08-29	4.350	4.440	4.340	4.410	3.906	318,500
2023-08-28	4.230	4.350	4.210	4.350	3.853	423,600
2023-08-25	4.220	4.260	4.210	4.230	3.747	386,300
2023-08-24	4.180	4.230	4.170	4.220	3.738	199,400
2023-08-23	4.250	4.250	4.170	4.180	3.702	196,500
2023-08-22	4.200	4.250	4.180	4.240	3.756	263,900
2023-08-21	4.240	4.240	4.140	4.200	3.720	192,000
2023-08-18	4.170	4.260	4.160	4.240	3.756	448,600
2023-08-17	4.260	4.270	4.170	4.180	3.702	242,500
2023-08-16	4.230	4.280	4.190	4.260	3.773	652,300
2023-08-15	4.260	4.270	4.190	4.220	3.738	290,700
2023-08-14	4.270	4.320	4.180	4.260	3.773	281,800
2023-08-11	4.100	4.320	4.090	4.290	3.800	840,900
2023-08-10	4.000	4.040	4.000	4.000	3.543	115,900
2023-08-09	4.040	4.060	3.990	4.000	3.543	209,300
2023-08-08	4.020	4.100	3.990	4.040	3.578	305,200
2023-08-07	4.030	4.050	3.990	4.020	3.561	207,600
2023-08-04	4.050	4.070	4.010	4.010	3.552	205,800
2023-08-03	4.020	4.050	4.010	4.030	3.570	128,500
2023-08-02	4.040	4.040	3.990	4.020	3.561	171,300
2023-08-01	4.070	4.070	3.990	4.030	3.570	282,000
2023-07-31	4.060	4.080	4.010	4.070	3.605	185,100
2023-07-28	4.060	4.060	4.030	4.050	3.587	121,500
2023-07-27	4.070	4.080	4.020	4.060	3.596	118,900
2023-07-26	4.050	4.070	4.010	4.070	3.605	166,400
2023-07-25	4.010	4.050	4.000	4.050	3.587	192,400
2023-07-24	4.000	4.020	3.980	4.010	3.552	276,000
2023-07-21	4.000	4.020	3.980	3.990	3.534	215,300
2023-07-20	4.000	4.020	3.980	4.010	3.552	80,400
2023-07-19	4.030	4.040	3.950	4.020	3.561	228,300
2023-07-18	4.030	4.030	3.990	4.020	3.561	150,600
2023-07-17	4.010	4.030	3.960	4.010	3.552	269,100
2023-07-14	4.050	4.050	3.970	4.010	3.552	327,200
2023-07-13	4.010	4.060	4.010	4.030	3.570	125,600
2023-07-12	4.050	4.070	4.010	4.010	3.552	192,900
2023-07-11	4.070	4.070	3.960	4.040	3.578	224,900
2023-07-10	4.050	4.070	4.020	4.040	3.578	200,000
2023-07-07	4.050	4.050	4.000	4.040	3.578	226,000
2023-07-06	4.070	4.070	4.010	4.010	3.552	203,700
2023-07-05	4.080	4.080	4.040	4.070	3.605	262,700
2023-07-04	4.130	4.130	4.060	4.080	3.614	193,500
2023-07-03	4.150	4.150	4.050	4.130	3.658	408,500
2023-06-30	4.240	4.280	4.230	4.260	3.773	488,100
2023-06-29	4.220	4.240	4.180	4.230	3.599	313,100
2023-06-28	4.120	4.220	4.120	4.200	3.574	279,800
2023-06-27	4.210	4.240	4.080	4.110	3.497	325,900
2023-06-26	4.200	4.220	4.160	4.200	3.574	137,400
2023-06-23	4.180	4.240	4.150	4.200	3.574	366,800
2023-06-22	4.210	4.210	4.130	4.170	3.548	128,200
2023-06-21	4.200	4.230	4.140	4.200	3.574	250,200
2023-06-20	4.140	4.180	4.110	4.180	3.556	261,500
2023-06-19	4.140	4.150	4.110	4.140	3.522	201,600
2023-06-16	4.140	4.160	4.090	4.150	3.531	163,900
2023-06-15	4.150	4.170	4.090	4.140	3.522	314,100
2023-06-14	4.030	4.140	4.010	4.140	3.522	155,900
2023-06-13	4.150	4.170	4.030	4.030	3.429	790,100
2023-06-12	4.110	4.200	4.110	4.140	3.522	588,200
2023-06-09	4.130	4.170	4.100	4.110	3.497	277,100
2023-06-07	4.130	4.180	4.110	4.130	3.514	200,300

← NewerPage 14 of 21 · 1,241 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.