Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.230	8.400	8.050	8.150	8.150	69,000
2026-07-21	8.260	8.260	8.030	8.240	8.240	75,900
2026-07-20	8.300	8.410	8.200	8.260	8.260	474,700
2026-07-17	8.260	8.400	8.250	8.340	8.340	33,800
2026-07-16	8.420	8.420	8.200	8.390	8.390	39,600
2026-07-15	8.360	8.420	8.250	8.420	8.420	55,300
2026-07-14	8.250	8.410	8.250	8.360	8.360	46,200
2026-07-13	8.490	8.590	8.200	8.250	8.250	69,400
2026-07-10	8.280	8.540	8.280	8.490	8.490	61,500
2026-07-09	8.100	8.430	7.990	8.280	8.280	83,400
2026-07-08	7.990	8.150	7.970	8.040	8.040	68,900
2026-07-07	8.080	8.250	7.960	8.030	8.030	87,400
2026-07-06	8.390	8.390	7.920	8.080	8.080	240,900
2026-07-03	8.550	8.570	8.400	8.400	8.400	35,500
2026-07-02	8.550	8.580	8.370	8.470	8.470	61,200
2026-07-01	8.440	8.580	8.260	8.310	8.310	87,000
2026-06-30	8.680	8.720	8.350	8.450	8.450	89,900
2026-06-29	8.500	8.630	8.310	8.630	8.630	52,600
2026-06-26	8.550	8.640	8.440	8.540	8.540	103,300
2026-06-25	8.500	8.680	8.330	8.570	8.570	67,300
2026-06-24	8.850	8.990	8.390	8.620	8.620	99,000
2026-06-23	8.660	9.050	8.610	8.850	8.850	116,500
2026-06-22	8.440	8.790	8.280	8.790	8.790	51,800
2026-06-19	8.530	8.810	8.500	8.500	8.500	23,300
2026-06-18	8.720	8.810	8.610	8.720	8.720	53,800
2026-06-17	8.850	8.970	8.750	8.760	8.760	59,000
2026-06-16	9.000	9.050	8.850	8.850	8.850	67,900
2026-06-15	8.820	9.000	8.800	9.000	9.000	111,300
2026-06-12	8.650	8.910	8.600	8.910	8.910	117,800
2026-06-11	8.370	8.790	8.290	8.640	8.640	190,300
2026-06-10	8.260	8.420	8.230	8.270	8.270	118,800
2026-06-09	8.250	8.340	8.090	8.250	8.250	111,900
2026-06-08	8.000	8.270	8.000	8.200	8.200	147,700
2026-06-05	8.350	8.410	7.900	8.000	8.000	190,900
2026-06-03	8.300	8.400	8.100	8.340	8.340	75,100
2026-06-02	8.200	8.300	8.070	8.200	8.200	99,300
2026-06-01	8.350	8.470	8.150	8.320	8.320	131,600
2026-05-29	8.570	8.600	8.420	8.500	8.500	68,000
2026-05-28	8.460	8.680	8.420	8.570	8.570	82,400
2026-05-27	8.590	8.590	8.380	8.410	8.410	58,200
2026-05-26	8.410	8.500	8.310	8.500	8.500	53,100
2026-05-25	8.310	8.470	8.310	8.410	8.410	45,600
2026-05-22	8.260	8.380	8.230	8.290	8.290	117,400
2026-05-21	8.440	8.440	8.190	8.310	8.310	57,200
2026-05-20	8.170	8.490	8.170	8.350	8.350	235,700
2026-05-19	8.470	8.470	8.140	8.160	8.160	229,400
2026-05-18	8.320	8.610	8.290	8.380	8.380	198,100
2026-05-15	9.090	9.090	8.200	8.420	8.420	529,500
2026-05-14	9.140	9.300	9.140	9.280	9.280	74,200
2026-05-13	9.240	9.450	9.140	9.140	9.140	134,900
2026-05-12	9.500	9.500	9.330	9.390	9.390	64,000
2026-05-11	9.540	9.760	9.460	9.590	9.590	79,800
2026-05-08	9.630	9.740	9.550	9.620	9.620	107,700
2026-05-07	9.970	9.970	9.520	9.580	9.580	68,500
2026-05-06	9.730	9.980	9.520	9.920	9.920	213,100
2026-05-05	9.400	9.730	9.350	9.730	9.730	283,300
2026-05-04	9.280	9.440	9.210	9.400	9.400	162,100
2026-04-30	9.210	9.340	9.170	9.330	9.330	95,900
2026-04-29	9.310	9.310	9.070	9.240	9.240	110,300
2026-04-28	9.630	10.080	9.190	9.310	9.310	251,000

← NewerPage 2 of 21 · 1,247 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.