Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 11.200 | 11.780 | 11.170 | 11.520 | 11.520 | 229,100 |
| 2026-01-26 | 10.740 | 11.220 | 10.640 | 11.130 | 11.130 | 181,400 |
| 2026-01-23 | 10.360 | 10.880 | 10.110 | 10.740 | 10.740 | 233,500 |
| 2026-01-22 | 10.000 | 10.440 | 10.000 | 10.360 | 10.360 | 191,400 |
| 2026-01-21 | 9.760 | 10.150 | 9.760 | 10.090 | 10.090 | 207,900 |
| 2026-01-20 | 9.820 | 9.930 | 9.720 | 9.760 | 9.760 | 115,000 |
| 2026-01-19 | 9.890 | 9.900 | 9.700 | 9.820 | 9.820 | 131,800 |
| 2026-01-16 | 9.940 | 10.080 | 9.780 | 9.950 | 9.950 | 107,900 |
| 2026-01-15 | 9.680 | 10.000 | 9.680 | 9.940 | 9.940 | 151,700 |
| 2026-01-14 | 9.950 | 9.980 | 9.660 | 9.790 | 9.790 | 79,900 |
| 2026-01-13 | 9.720 | 9.900 | 9.650 | 9.900 | 9.900 | 152,300 |
| 2026-01-12 | 9.830 | 10.080 | 9.740 | 9.920 | 9.920 | 169,500 |
| 2026-01-09 | 9.500 | 9.830 | 9.410 | 9.830 | 9.830 | 199,200 |
| 2026-01-08 | 9.010 | 9.510 | 9.010 | 9.460 | 9.460 | 184,300 |
| 2026-01-07 | 8.870 | 9.100 | 8.850 | 9.010 | 9.010 | 103,600 |
| 2026-01-06 | 8.900 | 9.250 | 8.900 | 9.000 | 9.000 | 112,700 |
| 2026-01-05 | 8.850 | 9.120 | 8.840 | 8.950 | 8.950 | 145,600 |
| 2026-01-02 | 9.050 | 9.230 | 8.890 | 8.930 | 8.930 | 259,700 |
| 2025-12-30 | 8.830 | 9.000 | 8.820 | 9.000 | 8.898 | 102,000 |
| 2025-12-29 | 8.770 | 8.870 | 8.700 | 8.830 | 8.730 | 80,000 |
| 2025-12-26 | 8.820 | 8.900 | 8.750 | 8.780 | 8.678 | 128,100 |
| 2025-12-23 | 8.560 | 8.860 | 8.540 | 8.820 | 8.718 | 108,700 |
| 2025-12-22 | 8.640 | 8.640 | 8.360 | 8.560 | 8.461 | 175,700 |
| 2025-12-19 | 8.080 | 8.750 | 8.080 | 8.640 | 8.540 | 314,200 |
| 2025-12-18 | 7.860 | 8.180 | 7.810 | 8.140 | 8.046 | 156,100 |
| 2025-12-17 | 7.950 | 7.950 | 7.720 | 7.860 | 7.769 | 73,700 |
| 2025-12-16 | 7.980 | 7.980 | 7.770 | 7.890 | 7.799 | 85,300 |
| 2025-12-15 | 7.960 | 8.010 | 7.870 | 7.920 | 7.828 | 193,000 |
| 2025-12-12 | 7.860 | 8.010 | 7.780 | 8.010 | 7.917 | 274,300 |
| 2025-12-11 | 7.870 | 7.940 | 7.730 | 7.780 | 7.690 | 122,900 |
| 2025-12-10 | 7.850 | 7.870 | 7.730 | 7.870 | 7.779 | 59,500 |
| 2025-12-09 | 7.780 | 7.810 | 7.450 | 7.740 | 7.650 | 81,300 |
| 2025-12-08 | 7.950 | 8.050 | 7.640 | 7.730 | 7.640 | 173,400 |
| 2025-12-05 | 8.100 | 8.170 | 7.800 | 7.920 | 7.828 | 155,000 |
| 2025-12-04 | 7.900 | 8.200 | 7.880 | 8.170 | 8.075 | 123,500 |
| 2025-12-03 | 7.890 | 8.150 | 7.760 | 8.060 | 7.967 | 235,500 |
| 2025-12-02 | 7.570 | 7.950 | 7.450 | 7.890 | 7.799 | 271,800 |
| 2025-12-01 | 7.520 | 7.550 | 7.380 | 7.430 | 7.344 | 169,200 |
| 2025-11-28 | 7.260 | 7.520 | 7.260 | 7.520 | 7.433 | 287,600 |
| 2025-11-27 | 7.210 | 7.440 | 7.210 | 7.350 | 7.265 | 115,000 |
| 2025-11-26 | 7.340 | 7.370 | 7.250 | 7.260 | 7.176 | 95,700 |
| 2025-11-25 | 7.070 | 7.400 | 7.070 | 7.340 | 7.255 | 206,600 |
| 2025-11-24 | 7.050 | 7.170 | 6.980 | 7.150 | 7.067 | 159,700 |
| 2025-11-21 | 7.180 | 7.200 | 6.930 | 7.120 | 7.038 | 181,600 |
| 2025-11-19 | 7.190 | 7.250 | 7.050 | 7.170 | 7.087 | 258,100 |
| 2025-11-18 | 7.200 | 7.320 | 7.160 | 7.300 | 7.215 | 76,900 |
| 2025-11-17 | 7.400 | 7.440 | 7.220 | 7.240 | 7.156 | 93,400 |
| 2025-11-14 | 7.240 | 7.430 | 7.190 | 7.400 | 7.314 | 124,600 |
| 2025-11-13 | 7.290 | 7.300 | 7.040 | 7.220 | 7.136 | 194,900 |
| 2025-11-12 | 7.360 | 7.410 | 7.280 | 7.280 | 7.196 | 149,200 |
| 2025-11-11 | 7.190 | 7.430 | 7.170 | 7.280 | 7.196 | 288,200 |
| 2025-11-10 | 7.450 | 7.550 | 7.200 | 7.200 | 7.117 | 253,000 |
| 2025-11-07 | 7.290 | 7.500 | 7.090 | 7.460 | 7.374 | 282,000 |
| 2025-11-06 | 7.330 | 7.500 | 7.210 | 7.300 | 7.215 | 288,000 |
| 2025-11-05 | 7.260 | 7.320 | 7.220 | 7.260 | 7.176 | 66,400 |
| 2025-11-04 | 7.170 | 7.310 | 7.110 | 7.260 | 7.176 | 81,100 |
| 2025-11-03 | 7.170 | 7.170 | 7.070 | 7.110 | 7.028 | 75,600 |
| 2025-10-31 | 7.060 | 7.140 | 7.010 | 7.140 | 7.057 | 61,400 |
| 2025-10-30 | 6.910 | 7.080 | 6.910 | 7.060 | 6.978 | 79,800 |
| 2025-10-29 | 7.140 | 7.140 | 7.000 | 7.050 | 6.968 | 129,400 |
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.