Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.980 | 5.030 | 4.940 | 4.970 | 4.618 | 302,400 |
| 2024-11-07 | 5.050 | 5.140 | 4.980 | 4.980 | 4.628 | 264,300 |
| 2024-11-06 | 5.050 | 5.100 | 4.960 | 5.050 | 4.693 | 283,800 |
| 2024-11-05 | 5.050 | 5.090 | 4.980 | 5.070 | 4.711 | 213,100 |
| 2024-11-04 | 5.040 | 5.120 | 5.040 | 5.040 | 4.683 | 337,300 |
| 2024-11-01 | 5.150 | 5.170 | 5.010 | 5.010 | 4.655 | 223,600 |
| 2024-10-31 | 5.180 | 5.260 | 5.150 | 5.150 | 4.785 | 167,000 |
| 2024-10-30 | 5.100 | 5.270 | 5.100 | 5.270 | 4.897 | 102,700 |
| 2024-10-29 | 5.190 | 5.230 | 5.120 | 5.120 | 4.758 | 146,600 |
| 2024-10-28 | 5.190 | 5.250 | 5.140 | 5.230 | 4.860 | 107,000 |
| 2024-10-25 | 5.270 | 5.280 | 5.190 | 5.190 | 4.823 | 108,900 |
| 2024-10-24 | 5.210 | 5.280 | 5.160 | 5.280 | 4.906 | 60,000 |
| 2024-10-23 | 5.270 | 5.290 | 5.180 | 5.240 | 4.869 | 105,300 |
| 2024-10-22 | 5.270 | 5.280 | 5.220 | 5.280 | 4.906 | 79,900 |
| 2024-10-21 | 5.260 | 5.300 | 5.230 | 5.270 | 4.897 | 130,300 |
| 2024-10-18 | 5.220 | 5.350 | 5.220 | 5.280 | 4.906 | 107,900 |
| 2024-10-17 | 5.170 | 5.310 | 5.160 | 5.310 | 4.934 | 95,600 |
| 2024-10-16 | 5.260 | 5.260 | 5.140 | 5.170 | 4.804 | 274,000 |
| 2024-10-15 | 5.340 | 5.370 | 5.230 | 5.270 | 4.897 | 124,300 |
| 2024-10-14 | 5.210 | 5.340 | 5.190 | 5.340 | 4.962 | 174,900 |
| 2024-10-11 | 5.230 | 5.280 | 5.190 | 5.240 | 4.869 | 147,000 |
| 2024-10-10 | 5.280 | 5.320 | 5.200 | 5.200 | 4.832 | 142,800 |
| 2024-10-09 | 5.460 | 5.460 | 5.280 | 5.280 | 4.906 | 142,500 |
| 2024-10-08 | 5.390 | 5.460 | 5.330 | 5.460 | 5.074 | 119,300 |
| 2024-10-07 | 5.290 | 5.380 | 5.250 | 5.330 | 4.953 | 200,200 |
| 2024-10-04 | 5.540 | 5.540 | 5.330 | 5.330 | 4.953 | 227,500 |
| 2024-10-03 | 5.630 | 5.630 | 5.490 | 5.540 | 5.148 | 117,100 |
| 2024-10-02 | 5.590 | 5.660 | 5.550 | 5.610 | 5.213 | 81,600 |
| 2024-10-01 | 5.680 | 5.700 | 5.490 | 5.490 | 5.101 | 233,900 |
| 2024-09-30 | 5.680 | 5.700 | 5.560 | 5.680 | 5.278 | 127,800 |
| 2024-09-27 | 5.700 | 5.720 | 5.610 | 5.680 | 5.278 | 120,400 |
| 2024-09-26 | 5.670 | 5.750 | 5.660 | 5.700 | 5.297 | 189,600 |
| 2024-09-25 | 5.930 | 5.930 | 5.700 | 5.710 | 5.306 | 232,100 |
| 2024-09-24 | 5.900 | 5.980 | 5.860 | 5.930 | 5.510 | 135,500 |
| 2024-09-23 | 5.980 | 5.980 | 5.850 | 5.900 | 5.482 | 216,700 |
| 2024-09-20 | 6.020 | 6.020 | 5.950 | 5.980 | 5.557 | 88,200 |
| 2024-09-19 | 6.030 | 6.080 | 5.910 | 6.040 | 5.612 | 228,600 |
| 2024-09-18 | 6.000 | 6.100 | 5.960 | 6.030 | 5.603 | 103,800 |
| 2024-09-17 | 6.060 | 6.160 | 6.000 | 6.080 | 5.650 | 150,100 |
| 2024-09-16 | 6.130 | 6.170 | 6.010 | 6.060 | 5.631 | 222,300 |
| 2024-09-13 | 6.050 | 6.180 | 6.050 | 6.080 | 5.650 | 176,300 |
| 2024-09-12 | 5.990 | 6.130 | 5.910 | 6.040 | 5.612 | 226,900 |
| 2024-09-11 | 6.080 | 6.180 | 5.930 | 5.930 | 5.510 | 366,900 |
| 2024-09-10 | 5.750 | 6.100 | 5.720 | 6.080 | 5.650 | 505,200 |
| 2024-09-09 | 5.770 | 5.830 | 5.720 | 5.760 | 5.352 | 153,500 |
| 2024-09-06 | 5.700 | 5.860 | 5.670 | 5.750 | 5.343 | 207,700 |
| 2024-09-05 | 5.580 | 5.700 | 5.530 | 5.700 | 5.297 | 170,500 |
| 2024-09-04 | 5.590 | 5.600 | 5.510 | 5.560 | 5.166 | 115,600 |
| 2024-09-03 | 5.440 | 5.600 | 5.420 | 5.600 | 5.204 | 173,500 |
| 2024-09-02 | 5.420 | 5.450 | 5.380 | 5.440 | 5.055 | 107,500 |
| 2024-08-30 | 5.390 | 5.460 | 5.380 | 5.400 | 5.018 | 138,200 |
| 2024-08-29 | 5.410 | 5.440 | 5.400 | 5.440 | 5.055 | 107,500 |
| 2024-08-28 | 5.460 | 5.460 | 5.380 | 5.400 | 5.018 | 79,700 |
| 2024-08-27 | 5.450 | 5.450 | 5.370 | 5.440 | 5.055 | 177,400 |
| 2024-08-26 | 5.550 | 5.560 | 5.400 | 5.400 | 5.018 | 156,400 |
| 2024-08-23 | 5.470 | 5.560 | 5.430 | 5.550 | 5.157 | 262,900 |
| 2024-08-22 | 5.380 | 5.450 | 5.380 | 5.450 | 5.064 | 253,400 |
| 2024-08-21 | 5.400 | 5.430 | 5.380 | 5.380 | 4.999 | 130,000 |
| 2024-08-20 | 5.490 | 5.490 | 5.380 | 5.400 | 5.018 | 220,300 |
| 2024-08-19 | 5.420 | 5.480 | 5.390 | 5.480 | 5.092 | 147,300 |
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.