Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.080	10.080	9.620	9.690	9.690	176,400
2026-04-24	9.800	10.370	9.780	10.080	10.080	526,500
2026-04-23	9.730	10.030	9.730	9.800	9.800	173,700
2026-04-22	9.600	9.840	9.570	9.730	9.730	299,800
2026-04-20	9.180	9.630	9.180	9.600	9.600	294,400
2026-04-17	9.350	9.460	9.140	9.180	9.180	159,700
2026-04-16	9.520	9.610	9.150	9.300	9.300	269,500
2026-04-15	9.680	9.900	9.520	9.600	9.600	240,500
2026-04-14	10.050	10.170	9.660	9.670	9.670	307,800
2026-04-13	10.270	10.300	9.690	10.010	10.010	685,900
2026-04-10	10.430	10.740	10.270	10.480	10.480	126,700
2026-04-09	10.430	10.600	10.310	10.490	10.490	112,700
2026-04-08	10.800	10.800	10.390	10.430	10.430	108,800
2026-04-07	10.200	10.400	9.920	10.190	10.190	111,000
2026-04-06	10.500	10.640	10.230	10.400	10.400	114,900
2026-04-02	10.530	10.820	10.440	10.610	10.610	131,600
2026-04-01	10.430	10.800	10.320	10.720	10.720	160,600
2026-03-31	10.000	10.500	10.000	10.430	10.430	135,400
2026-03-30	10.050	10.090	9.880	9.900	9.900	102,600
2026-03-27	10.010	10.100	9.920	10.050	10.050	98,800
2026-03-26	9.900	10.030	9.650	9.940	9.940	133,000
2026-03-25	9.800	10.060	9.720	9.940	9.940	165,900
2026-03-24	10.000	10.050	9.480	9.800	9.800	398,100
2026-03-23	9.930	10.590	9.930	10.520	10.520	269,100
2026-03-20	9.480	9.990	9.340	9.990	9.990	380,400
2026-03-19	9.200	9.530	9.030	9.480	9.480	91,700
2026-03-18	9.250	9.370	9.160	9.360	9.360	146,100
2026-03-17	9.210	9.310	9.020	9.280	9.280	174,500
2026-03-16	8.910	9.130	8.880	9.130	9.130	234,700
2026-03-13	8.910	9.040	8.780	8.830	8.830	277,600
2026-03-12	9.270	9.270	8.790	8.840	8.840	384,000
2026-03-11	9.550	9.560	9.190	9.280	9.280	171,900
2026-03-10	9.280	9.630	9.220	9.580	9.580	136,000
2026-03-09	9.100	9.340	8.970	9.260	9.260	184,600
2026-03-06	9.150	9.620	8.440	9.090	9.090	378,700
2026-03-05	9.730	9.730	9.090	9.190	9.190	312,100
2026-03-04	10.010	10.010	9.600	9.630	9.630	319,500
2026-03-03	10.290	10.340	9.750	9.920	9.920	238,000
2026-03-02	10.600	10.640	10.260	10.400	10.400	301,800
2026-02-27	11.100	11.100	10.550	10.730	10.730	260,200
2026-02-26	11.280	11.390	10.830	11.110	11.110	266,200
2026-02-25	11.170	11.400	11.120	11.280	11.280	194,800
2026-02-24	11.300	11.410	11.070	11.160	11.160	128,300
2026-02-23	11.290	11.440	11.050	11.180	11.180	242,300
2026-02-20	11.290	11.350	11.000	11.330	11.330	259,000
2026-02-19	11.110	11.450	11.110	11.300	11.300	208,800
2026-02-18	11.300	11.490	11.170	11.290	11.290	90,900
2026-02-13	11.190	11.330	10.940	11.280	11.280	131,900
2026-02-12	11.580	11.580	11.190	11.190	11.190	119,100
2026-02-11	11.120	11.600	11.120	11.580	11.580	186,500
2026-02-10	11.200	11.310	11.010	11.270	11.270	90,900
2026-02-09	11.240	11.290	10.900	11.200	11.200	213,900
2026-02-06	10.980	11.240	10.870	11.240	11.240	200,200
2026-02-05	10.910	11.270	10.900	11.170	11.170	236,900
2026-02-04	11.320	11.340	10.550	10.910	10.910	462,300
2026-02-03	11.400	11.700	11.280	11.320	11.320	208,000
2026-02-02	11.390	11.670	11.100	11.350	11.350	291,400
2026-01-30	11.470	11.780	11.240	11.400	11.400	393,100
2026-01-29	11.370	11.720	11.060	11.710	11.710	246,800
2026-01-28	11.360	11.790	11.290	11.460	11.460	223,300

← NewerPage 3 of 21 · 1,243 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.