Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.320 | 7.580 | 7.320 | 7.450 | 7.364 | 189,600 |
| 2025-08-04 | 7.500 | 7.680 | 7.260 | 7.410 | 7.324 | 357,400 |
| 2025-08-01 | 7.640 | 7.660 | 7.430 | 7.540 | 7.453 | 250,500 |
| 2025-07-31 | 7.620 | 7.740 | 7.570 | 7.630 | 7.542 | 148,200 |
| 2025-07-30 | 7.670 | 7.710 | 7.460 | 7.620 | 7.532 | 153,200 |
| 2025-07-29 | 7.450 | 7.670 | 7.420 | 7.670 | 7.581 | 307,500 |
| 2025-07-28 | 7.510 | 7.580 | 7.480 | 7.510 | 7.423 | 263,500 |
| 2025-07-25 | 7.550 | 7.650 | 7.500 | 7.620 | 7.532 | 100,900 |
| 2025-07-24 | 7.680 | 7.690 | 7.540 | 7.630 | 7.542 | 124,200 |
| 2025-07-23 | 7.600 | 7.690 | 7.520 | 7.690 | 7.601 | 137,500 |
| 2025-07-22 | 7.700 | 7.710 | 7.580 | 7.660 | 7.571 | 139,100 |
| 2025-07-21 | 7.830 | 7.830 | 7.450 | 7.680 | 7.591 | 244,400 |
| 2025-07-18 | 7.900 | 7.910 | 7.800 | 7.830 | 7.739 | 105,100 |
| 2025-07-17 | 7.850 | 7.920 | 7.720 | 7.900 | 7.809 | 137,400 |
| 2025-07-16 | 7.800 | 7.920 | 7.760 | 7.800 | 7.710 | 118,700 |
| 2025-07-15 | 7.870 | 7.870 | 7.690 | 7.870 | 7.779 | 163,900 |
| 2025-07-14 | 7.800 | 8.030 | 7.670 | 7.890 | 7.799 | 349,500 |
| 2025-07-11 | 7.590 | 7.930 | 7.510 | 7.890 | 7.799 | 244,500 |
| 2025-07-10 | 7.700 | 7.740 | 7.500 | 7.590 | 7.502 | 253,400 |
| 2025-07-09 | 7.630 | 7.760 | 7.630 | 7.740 | 7.650 | 179,400 |
| 2025-07-08 | 7.860 | 7.860 | 7.630 | 7.660 | 7.571 | 187,100 |
| 2025-07-07 | 7.930 | 7.980 | 7.790 | 7.860 | 7.769 | 158,300 |
| 2025-07-04 | 7.960 | 7.990 | 7.830 | 7.970 | 7.878 | 192,400 |
| 2025-07-03 | 7.770 | 8.050 | 7.700 | 7.920 | 7.828 | 286,500 |
| 2025-07-02 | 7.730 | 7.800 | 7.610 | 7.720 | 7.631 | 268,000 |
| 2025-07-01 | 7.580 | 7.770 | 7.540 | 7.770 | 7.680 | 378,700 |
| 2025-06-30 | 7.750 | 7.920 | 7.630 | 7.880 | 7.789 | 416,100 |
| 2025-06-27 | 7.790 | 7.860 | 7.700 | 7.700 | 7.353 | 299,300 |
| 2025-06-26 | 7.550 | 7.850 | 7.490 | 7.790 | 7.439 | 327,200 |
| 2025-06-25 | 7.270 | 7.560 | 7.250 | 7.560 | 7.219 | 332,500 |
| 2025-06-24 | 7.270 | 7.400 | 7.220 | 7.400 | 7.067 | 240,000 |
| 2025-06-23 | 7.400 | 7.430 | 7.260 | 7.260 | 6.933 | 175,900 |
| 2025-06-20 | 7.330 | 7.440 | 7.230 | 7.440 | 7.105 | 200,100 |
| 2025-06-18 | 7.310 | 7.360 | 7.100 | 7.290 | 6.962 | 168,300 |
| 2025-06-17 | 7.350 | 7.380 | 7.140 | 7.320 | 6.990 | 202,700 |
| 2025-06-16 | 7.160 | 7.420 | 7.160 | 7.330 | 7.000 | 323,000 |
| 2025-06-13 | 6.990 | 7.210 | 6.890 | 7.190 | 6.866 | 398,800 |
| 2025-06-12 | 6.770 | 7.000 | 6.700 | 7.000 | 6.685 | 202,000 |
| 2025-06-11 | 6.680 | 6.780 | 6.630 | 6.770 | 6.465 | 152,500 |
| 2025-06-10 | 6.600 | 6.670 | 6.520 | 6.670 | 6.369 | 278,300 |
| 2025-06-09 | 6.550 | 6.680 | 6.520 | 6.580 | 6.284 | 160,500 |
| 2025-06-06 | 6.700 | 6.740 | 6.590 | 6.690 | 6.389 | 190,600 |
| 2025-06-05 | 6.520 | 6.700 | 6.470 | 6.700 | 6.398 | 290,800 |
| 2025-06-04 | 6.630 | 6.680 | 6.450 | 6.520 | 6.226 | 183,300 |
| 2025-06-03 | 6.510 | 6.650 | 6.450 | 6.650 | 6.350 | 293,200 |
| 2025-06-02 | 6.510 | 6.600 | 6.420 | 6.510 | 6.217 | 298,100 |
| 2025-05-30 | 6.700 | 6.700 | 6.480 | 6.550 | 6.255 | 313,800 |
| 2025-05-29 | 6.610 | 6.710 | 6.580 | 6.650 | 6.350 | 139,500 |
| 2025-05-28 | 6.630 | 6.630 | 6.510 | 6.570 | 6.274 | 220,800 |
| 2025-05-27 | 6.420 | 6.620 | 6.370 | 6.600 | 6.303 | 312,500 |
| 2025-05-26 | 6.220 | 6.430 | 6.220 | 6.420 | 6.131 | 124,100 |
| 2025-05-23 | 6.180 | 6.350 | 6.120 | 6.350 | 6.064 | 192,100 |
| 2025-05-22 | 6.170 | 6.320 | 6.170 | 6.180 | 5.902 | 100,400 |
| 2025-05-21 | 6.240 | 6.280 | 6.190 | 6.220 | 5.940 | 141,500 |
| 2025-05-20 | 6.050 | 6.250 | 6.000 | 6.250 | 5.968 | 291,000 |
| 2025-05-19 | 6.040 | 6.050 | 5.930 | 6.040 | 5.768 | 86,900 |
| 2025-05-16 | 6.100 | 6.100 | 5.940 | 6.000 | 5.730 | 137,200 |
| 2025-05-15 | 5.840 | 6.080 | 5.840 | 6.080 | 5.806 | 163,100 |
| 2025-05-14 | 6.000 | 6.000 | 5.830 | 5.840 | 5.577 | 96,200 |
| 2025-05-13 | 5.870 | 5.960 | 5.830 | 5.950 | 5.682 | 410,600 |
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.