Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.050 | 7.070 | 6.840 | 7.060 | 6.978 | 171,400 |
| 2025-10-27 | 7.080 | 7.150 | 6.980 | 6.980 | 6.899 | 151,100 |
| 2025-10-24 | 7.340 | 7.390 | 7.070 | 7.070 | 6.988 | 404,700 |
| 2025-10-23 | 7.380 | 7.650 | 7.240 | 7.340 | 7.255 | 234,100 |
| 2025-10-22 | 7.620 | 7.650 | 7.300 | 7.300 | 7.215 | 391,900 |
| 2025-10-21 | 7.710 | 7.740 | 7.620 | 7.700 | 7.611 | 115,800 |
| 2025-10-20 | 7.610 | 7.770 | 7.520 | 7.670 | 7.581 | 261,800 |
| 2025-10-17 | 7.850 | 7.850 | 7.650 | 7.680 | 7.591 | 146,700 |
| 2025-10-16 | 7.950 | 8.020 | 7.840 | 7.850 | 7.759 | 144,900 |
| 2025-10-15 | 7.660 | 7.980 | 7.660 | 7.950 | 7.858 | 302,200 |
| 2025-10-14 | 7.610 | 7.840 | 7.610 | 7.720 | 7.631 | 217,300 |
| 2025-10-13 | 7.370 | 7.720 | 7.300 | 7.610 | 7.522 | 195,300 |
| 2025-10-10 | 7.410 | 7.540 | 7.400 | 7.400 | 7.314 | 115,800 |
| 2025-10-09 | 7.400 | 7.510 | 7.300 | 7.420 | 7.334 | 117,300 |
| 2025-10-08 | 7.500 | 7.670 | 7.370 | 7.400 | 7.314 | 94,700 |
| 2025-10-07 | 7.760 | 7.770 | 7.390 | 7.490 | 7.403 | 170,200 |
| 2025-10-06 | 7.790 | 7.840 | 7.700 | 7.760 | 7.670 | 137,300 |
| 2025-10-03 | 7.700 | 7.860 | 7.700 | 7.710 | 7.621 | 270,600 |
| 2025-10-02 | 7.880 | 7.920 | 7.630 | 7.680 | 7.591 | 169,600 |
| 2025-10-01 | 8.050 | 8.050 | 7.870 | 7.910 | 7.818 | 190,300 |
| 2025-09-30 | 7.930 | 8.060 | 7.870 | 8.060 | 7.967 | 161,900 |
| 2025-09-29 | 8.000 | 8.110 | 7.920 | 7.930 | 7.838 | 129,400 |
| 2025-09-26 | 7.920 | 7.970 | 7.830 | 7.970 | 7.878 | 105,400 |
| 2025-09-25 | 8.090 | 8.090 | 7.860 | 7.920 | 7.828 | 116,300 |
| 2025-09-24 | 8.010 | 8.170 | 8.010 | 8.030 | 7.937 | 182,600 |
| 2025-09-23 | 7.830 | 8.110 | 7.810 | 8.050 | 7.957 | 154,100 |
| 2025-09-22 | 8.000 | 8.010 | 7.780 | 7.790 | 7.700 | 146,000 |
| 2025-09-19 | 7.970 | 8.010 | 7.920 | 8.010 | 7.917 | 84,500 |
| 2025-09-18 | 7.840 | 7.990 | 7.750 | 7.990 | 7.897 | 108,600 |
| 2025-09-17 | 7.920 | 8.060 | 7.760 | 7.840 | 7.749 | 128,200 |
| 2025-09-16 | 8.000 | 8.100 | 7.850 | 7.850 | 7.759 | 161,300 |
| 2025-09-15 | 7.800 | 8.090 | 7.790 | 7.980 | 7.888 | 294,300 |
| 2025-09-12 | 7.650 | 7.850 | 7.620 | 7.800 | 7.710 | 171,600 |
| 2025-09-11 | 7.670 | 7.750 | 7.610 | 7.610 | 7.522 | 178,500 |
| 2025-09-10 | 7.710 | 7.810 | 7.670 | 7.670 | 7.581 | 146,600 |
| 2025-09-09 | 7.550 | 7.810 | 7.550 | 7.800 | 7.710 | 110,300 |
| 2025-09-08 | 7.770 | 7.810 | 7.580 | 7.680 | 7.591 | 1,066,500 |
| 2025-09-05 | 7.550 | 7.820 | 7.550 | 7.780 | 7.690 | 277,700 |
| 2025-09-04 | 7.350 | 7.540 | 7.300 | 7.540 | 7.453 | 343,700 |
| 2025-09-03 | 7.510 | 7.510 | 7.350 | 7.350 | 7.265 | 104,400 |
| 2025-09-02 | 7.330 | 7.510 | 7.260 | 7.430 | 7.344 | 267,700 |
| 2025-09-01 | 7.510 | 7.540 | 7.200 | 7.200 | 7.117 | 136,800 |
| 2025-08-29 | 7.600 | 7.600 | 7.450 | 7.520 | 7.433 | 186,200 |
| 2025-08-28 | 7.520 | 7.700 | 7.510 | 7.550 | 7.463 | 236,000 |
| 2025-08-27 | 7.600 | 7.620 | 7.460 | 7.510 | 7.423 | 284,700 |
| 2025-08-26 | 7.630 | 7.650 | 7.500 | 7.590 | 7.502 | 229,600 |
| 2025-08-25 | 7.840 | 7.840 | 7.600 | 7.600 | 7.512 | 195,900 |
| 2025-08-22 | 7.650 | 7.840 | 7.650 | 7.840 | 7.749 | 133,300 |
| 2025-08-21 | 7.640 | 7.800 | 7.620 | 7.700 | 7.611 | 84,200 |
| 2025-08-20 | 7.650 | 7.730 | 7.630 | 7.710 | 7.621 | 123,100 |
| 2025-08-19 | 7.750 | 7.850 | 7.670 | 7.670 | 7.581 | 85,800 |
| 2025-08-18 | 7.880 | 7.910 | 7.580 | 7.780 | 7.690 | 224,000 |
| 2025-08-15 | 7.950 | 7.960 | 7.840 | 7.880 | 7.789 | 113,200 |
| 2025-08-14 | 7.790 | 7.990 | 7.790 | 7.990 | 7.897 | 240,400 |
| 2025-08-13 | 7.590 | 7.890 | 7.550 | 7.830 | 7.739 | 201,300 |
| 2025-08-12 | 7.440 | 7.650 | 7.420 | 7.620 | 7.532 | 218,600 |
| 2025-08-11 | 7.490 | 7.540 | 7.370 | 7.450 | 7.364 | 203,900 |
| 2025-08-08 | 7.570 | 7.680 | 7.340 | 7.630 | 7.542 | 323,900 |
| 2025-08-07 | 7.660 | 7.660 | 7.540 | 7.650 | 7.561 | 170,200 |
| 2025-08-06 | 7.490 | 7.660 | 7.460 | 7.660 | 7.571 | 167,300 |
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.