Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.380 | 5.500 | 5.380 | 5.380 | 5.138 | 128,300 |
| 2025-02-07 | 5.470 | 5.520 | 5.400 | 5.400 | 5.157 | 133,200 |
| 2025-02-06 | 5.470 | 5.470 | 5.360 | 5.450 | 5.204 | 172,500 |
| 2025-02-05 | 5.310 | 5.440 | 5.280 | 5.440 | 5.195 | 236,600 |
| 2025-02-04 | 5.190 | 5.420 | 5.190 | 5.320 | 5.080 | 212,300 |
| 2025-02-03 | 5.140 | 5.260 | 5.070 | 5.220 | 4.985 | 296,600 |
| 2025-01-31 | 5.160 | 5.260 | 5.130 | 5.150 | 4.918 | 147,800 |
| 2025-01-30 | 5.120 | 5.210 | 5.070 | 5.160 | 4.928 | 275,500 |
| 2025-01-29 | 5.080 | 5.110 | 5.050 | 5.110 | 4.880 | 108,200 |
| 2025-01-28 | 5.050 | 5.130 | 5.050 | 5.070 | 4.842 | 135,900 |
| 2025-01-27 | 5.070 | 5.150 | 5.030 | 5.110 | 4.880 | 213,500 |
| 2025-01-24 | 5.010 | 5.090 | 5.010 | 5.060 | 4.832 | 81,800 |
| 2025-01-23 | 5.060 | 5.150 | 5.040 | 5.060 | 4.832 | 179,400 |
| 2025-01-22 | 5.250 | 5.250 | 5.080 | 5.110 | 4.880 | 139,600 |
| 2025-01-21 | 5.150 | 5.290 | 5.150 | 5.250 | 5.013 | 108,500 |
| 2025-01-20 | 5.100 | 5.260 | 5.060 | 5.220 | 4.985 | 205,500 |
| 2025-01-17 | 5.050 | 5.100 | 4.970 | 5.100 | 4.870 | 193,400 |
| 2025-01-16 | 5.130 | 5.130 | 4.970 | 5.030 | 4.803 | 238,300 |
| 2025-01-15 | 5.100 | 5.150 | 5.040 | 5.130 | 4.899 | 180,800 |
| 2025-01-14 | 5.040 | 5.100 | 5.000 | 5.100 | 4.870 | 191,300 |
| 2025-01-13 | 5.160 | 5.230 | 5.010 | 5.040 | 4.813 | 179,800 |
| 2025-01-10 | 5.310 | 5.310 | 5.140 | 5.160 | 4.928 | 146,500 |
| 2025-01-09 | 5.400 | 5.410 | 5.290 | 5.310 | 5.071 | 130,900 |
| 2025-01-08 | 5.250 | 5.440 | 5.250 | 5.400 | 5.157 | 260,500 |
| 2025-01-07 | 5.270 | 5.340 | 5.240 | 5.320 | 5.080 | 239,700 |
| 2025-01-06 | 5.260 | 5.420 | 5.210 | 5.270 | 5.033 | 640,200 |
| 2025-01-03 | 5.300 | 5.460 | 5.170 | 5.300 | 5.061 | 540,400 |
| 2025-01-02 | 5.540 | 5.540 | 5.210 | 5.250 | 5.013 | 626,400 |
| 2024-12-30 | 5.550 | 5.570 | 5.420 | 5.540 | 5.290 | 167,500 |
| 2024-12-27 | 5.400 | 5.500 | 5.350 | 5.500 | 5.111 | 209,300 |
| 2024-12-26 | 5.460 | 5.470 | 5.290 | 5.380 | 4.999 | 280,000 |
| 2024-12-23 | 5.490 | 5.570 | 5.350 | 5.460 | 5.074 | 268,900 |
| 2024-12-20 | 5.410 | 5.620 | 5.410 | 5.490 | 5.101 | 272,600 |
| 2024-12-19 | 5.440 | 5.540 | 5.410 | 5.490 | 5.101 | 185,800 |
| 2024-12-18 | 5.530 | 5.620 | 5.450 | 5.460 | 5.074 | 285,400 |
| 2024-12-17 | 5.530 | 5.640 | 5.500 | 5.560 | 5.166 | 212,100 |
| 2024-12-16 | 5.580 | 5.640 | 5.510 | 5.590 | 5.194 | 249,400 |
| 2024-12-13 | 5.600 | 5.700 | 5.580 | 5.580 | 5.185 | 342,900 |
| 2024-12-12 | 5.620 | 6.000 | 5.530 | 5.690 | 5.287 | 373,700 |
| 2024-12-11 | 5.920 | 5.920 | 5.660 | 5.780 | 5.371 | 353,200 |
| 2024-12-10 | 5.790 | 6.000 | 5.720 | 5.900 | 5.482 | 382,600 |
| 2024-12-09 | 6.070 | 6.100 | 5.800 | 5.800 | 5.389 | 301,600 |
| 2024-12-06 | 6.230 | 6.300 | 6.030 | 6.030 | 5.603 | 301,300 |
| 2024-12-05 | 6.100 | 6.320 | 6.100 | 6.320 | 5.873 | 295,700 |
| 2024-12-04 | 6.160 | 6.210 | 6.060 | 6.100 | 5.668 | 403,400 |
| 2024-12-03 | 6.010 | 6.230 | 5.970 | 6.160 | 5.724 | 645,400 |
| 2024-12-02 | 5.760 | 6.100 | 5.760 | 6.040 | 5.612 | 614,100 |
| 2024-11-29 | 5.500 | 5.880 | 5.420 | 5.880 | 5.464 | 526,300 |
| 2024-11-28 | 5.390 | 5.590 | 5.380 | 5.500 | 5.111 | 572,900 |
| 2024-11-27 | 5.230 | 5.500 | 5.230 | 5.480 | 5.092 | 322,900 |
| 2024-11-26 | 5.140 | 5.290 | 5.110 | 5.220 | 4.851 | 191,300 |
| 2024-11-25 | 5.100 | 5.150 | 5.060 | 5.150 | 4.785 | 215,700 |
| 2024-11-22 | 5.050 | 5.080 | 5.010 | 5.070 | 4.711 | 97,400 |
| 2024-11-21 | 5.000 | 5.050 | 4.970 | 5.040 | 4.683 | 186,600 |
| 2024-11-19 | 4.980 | 5.040 | 4.970 | 5.030 | 4.674 | 146,300 |
| 2024-11-18 | 5.020 | 5.050 | 4.950 | 5.030 | 4.674 | 199,000 |
| 2024-11-14 | 4.950 | 5.040 | 4.950 | 5.020 | 4.665 | 228,500 |
| 2024-11-13 | 5.050 | 5.060 | 4.950 | 4.960 | 4.609 | 186,500 |
| 2024-11-12 | 5.000 | 5.080 | 5.000 | 5.080 | 4.720 | 205,100 |
| 2024-11-11 | 4.980 | 5.070 | 4.960 | 5.000 | 4.646 | 200,900 |
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.