Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	3.450	3.470	3.420	3.420	2.766	149,900
2022-12-06	3.370	3.450	3.360	3.450	2.791	346,600
2022-12-05	3.440	3.440	3.350	3.350	2.710	328,000
2022-12-02	3.500	3.500	3.400	3.430	2.774	413,500
2022-12-01	3.580	3.620	3.480	3.480	2.815	446,800
2022-11-30	3.670	3.670	3.470	3.580	2.896	430,500
2022-11-29	3.670	3.670	3.600	3.620	2.928	247,000
2022-11-28	3.600	3.700	3.580	3.680	2.977	388,600
2022-11-25	3.580	3.660	3.540	3.640	2.944	538,400
2022-11-24	3.430	3.580	3.430	3.580	2.896	358,800
2022-11-23	3.540	3.540	3.430	3.430	2.774	297,100
2022-11-22	3.630	3.630	3.490	3.530	2.855	362,100
2022-11-21	3.200	3.680	3.190	3.630	2.936	2,445,500
2022-11-18	3.200	3.260	3.180	3.180	2.572	409,400
2022-11-17	3.250	3.280	3.170	3.200	2.588	982,200
2022-11-16	3.330	3.360	3.260	3.260	2.637	604,200
2022-11-14	3.360	3.420	3.330	3.330	2.693	525,700
2022-11-11	3.340	3.390	3.310	3.360	2.718	433,900
2022-11-10	3.340	3.500	3.320	3.330	2.693	875,100
2022-11-09	3.420	3.450	3.340	3.340	2.702	398,100
2022-11-08	3.420	3.450	3.370	3.420	2.766	434,900
2022-11-07	3.550	3.550	3.420	3.420	2.766	403,200
2022-11-04	3.690	3.710	3.520	3.520	2.847	551,900
2022-11-03	3.700	3.740	3.630	3.690	2.985	666,100
2022-11-01	3.550	3.800	3.550	3.700	2.993	1,275,800
2022-10-31	3.500	3.560	3.440	3.530	2.855	796,000
2022-10-28	3.490	3.560	3.480	3.560	2.880	385,700
2022-10-27	3.440	3.540	3.430	3.490	2.823	256,300
2022-10-26	3.500	3.510	3.420	3.440	2.782	319,800
2022-10-25	3.550	3.550	3.510	3.510	2.839	294,300
2022-10-24	3.440	3.550	3.420	3.530	2.855	487,000
2022-10-21	3.340	3.460	3.330	3.440	2.782	917,900
2022-10-20	3.370	3.410	3.320	3.320	2.685	3,055,000
2022-10-19	3.360	3.410	3.360	3.370	2.726	416,100
2022-10-18	3.350	3.390	3.340	3.370	2.726	476,700
2022-10-17	3.320	3.380	3.310	3.350	2.710	492,400
2022-10-14	3.350	3.380	3.310	3.310	2.677	471,500
2022-10-13	3.350	3.370	3.320	3.370	2.726	546,000
2022-10-11	3.420	3.420	3.350	3.360	2.718	481,300
2022-10-10	3.410	3.420	3.370	3.420	2.766	417,000
2022-10-07	3.420	3.440	3.400	3.410	2.758	491,100
2022-10-06	3.400	3.440	3.400	3.410	2.758	379,800
2022-10-05	3.430	3.440	3.390	3.410	2.758	245,200
2022-10-04	3.510	3.530	3.420	3.420	2.766	456,000
2022-10-03	3.330	3.510	3.300	3.500	2.831	956,900
2022-09-30	3.250	3.330	3.240	3.320	2.685	391,900
2022-09-29	3.290	3.290	3.230	3.270	2.645	624,400
2022-09-28	3.300	3.320	3.270	3.290	2.661	607,400
2022-09-27	3.360	3.370	3.290	3.300	2.669	643,100
2022-09-26	3.420	3.420	3.340	3.350	2.710	459,100
2022-09-23	3.380	3.440	3.380	3.420	2.766	436,400
2022-09-22	3.330	3.430	3.330	3.410	2.758	533,800
2022-09-21	3.280	3.340	3.270	3.330	2.693	643,900
2022-09-20	3.280	3.310	3.270	3.280	2.653	474,000
2022-09-19	3.290	3.300	3.260	3.270	2.645	603,100
2022-09-16	3.280	3.300	3.260	3.290	2.661	479,100
2022-09-15	3.300	3.310	3.270	3.270	2.645	678,500
2022-09-14	3.340	3.340	3.280	3.290	2.661	805,700
2022-09-13	3.380	3.410	3.310	3.330	2.693	733,200
2022-09-12	3.390	3.430	3.370	3.380	2.734	639,500

← NewerPage 17 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.