Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.800 | 8.920 | 8.610 | 8.800 | 8.800 | 182,200 |
| 2026-10-15 | 9.200 | 9.200 | 8.800 | 8.800 | 8.800 | 221,400 |
| 2026-10-14 | 9.250 | 9.290 | 8.950 | 9.150 | 9.150 | 204,500 |
| 2026-10-13 | 10.140 | 10.220 | 9.260 | 9.320 | 9.320 | 388,300 |
| 2026-10-09 | 10.060 | 10.600 | 9.980 | 10.350 | 10.350 | 421,100 |
| 2026-10-08 | 9.350 | 10.130 | 9.350 | 9.960 | 9.960 | 717,100 |
| 2026-10-07 | 8.690 | 9.640 | 8.630 | 9.560 | 9.560 | 991,400 |
| 2026-10-06 | 8.530 | 8.880 | 8.530 | 8.740 | 8.740 | 331,800 |
| 2026-10-05 | 7.900 | 8.950 | 7.900 | 8.710 | 8.710 | 1,034,600 |
| 2026-10-02 | 7.250 | 7.630 | 7.250 | 7.570 | 7.570 | 278,800 |
| 2026-10-01 | 7.130 | 7.330 | 7.000 | 7.260 | 7.260 | 273,100 |
| 2026-09-30 | 7.090 | 7.220 | 7.020 | 7.050 | 7.050 | 221,500 |
| 2026-09-29 | 7.190 | 7.190 | 6.990 | 7.090 | 7.090 | 225,700 |
| 2026-09-28 | 7.220 | 7.230 | 7.090 | 7.190 | 7.190 | 223,000 |
| 2026-09-25 | 7.320 | 7.320 | 7.060 | 7.220 | 7.220 | 247,200 |
| 2026-09-24 | 7.380 | 7.450 | 7.220 | 7.270 | 7.270 | 152,900 |
| 2026-09-23 | 7.580 | 7.580 | 7.300 | 7.390 | 7.390 | 218,000 |
| 2026-09-22 | 7.760 | 7.770 | 7.550 | 7.580 | 7.580 | 76,600 |
| 2026-09-21 | 7.640 | 7.860 | 7.600 | 7.770 | 7.770 | 152,100 |
| 2026-09-18 | 7.450 | 7.650 | 7.360 | 7.650 | 7.650 | 210,700 |
| 2026-09-17 | 7.470 | 7.510 | 7.390 | 7.440 | 7.440 | 153,200 |
| 2026-09-16 | 7.500 | 7.500 | 7.300 | 7.380 | 7.380 | 179,000 |
| 2026-09-15 | 7.700 | 7.700 | 7.500 | 7.580 | 7.580 | 185,300 |
| 2026-09-14 | 7.550 | 7.700 | 7.360 | 7.630 | 7.630 | 124,100 |
| 2026-09-11 | 7.820 | 7.820 | 7.480 | 7.700 | 7.700 | 130,100 |
| 2026-09-10 | 7.800 | 7.810 | 7.610 | 7.770 | 7.770 | 111,000 |
| 2026-09-09 | 7.870 | 7.980 | 7.700 | 7.830 | 7.830 | 82,700 |
| 2026-09-08 | 7.730 | 7.970 | 7.710 | 7.870 | 7.870 | 130,300 |
| 2026-09-04 | 7.680 | 7.800 | 7.490 | 7.690 | 7.690 | 110,400 |
| 2026-09-03 | 7.650 | 7.770 | 7.620 | 7.670 | 7.670 | 104,400 |
| 2026-09-02 | 7.410 | 7.660 | 7.360 | 7.620 | 7.620 | 141,000 |
| 2026-09-01 | 7.310 | 7.460 | 7.270 | 7.330 | 7.330 | 101,100 |
| 2026-08-31 | 7.300 | 7.410 | 7.280 | 7.370 | 7.370 | 76,700 |
| 2026-08-28 | 7.320 | 7.360 | 7.180 | 7.300 | 7.300 | 76,200 |
| 2026-08-27 | 7.350 | 7.420 | 7.240 | 7.330 | 7.330 | 62,100 |
| 2026-08-26 | 7.390 | 7.390 | 7.120 | 7.270 | 7.270 | 114,100 |
| 2026-08-25 | 7.360 | 7.470 | 7.250 | 7.320 | 7.320 | 163,300 |
| 2026-08-24 | 7.430 | 7.450 | 7.260 | 7.260 | 7.260 | 115,300 |
| 2026-08-21 | 7.400 | 7.450 | 7.310 | 7.410 | 7.410 | 75,600 |
| 2026-08-20 | 7.000 | 7.400 | 6.830 | 7.370 | 7.370 | 200,100 |
| 2026-08-19 | 7.110 | 7.120 | 6.790 | 7.100 | 7.100 | 285,400 |
| 2026-08-18 | 7.210 | 7.240 | 7.000 | 7.100 | 7.100 | 117,900 |
| 2026-08-17 | 7.230 | 7.390 | 7.060 | 7.160 | 7.160 | 118,800 |
| 2026-08-14 | 6.790 | 7.370 | 6.750 | 7.230 | 7.230 | 187,700 |
| 2026-08-13 | 6.740 | 6.970 | 6.620 | 6.800 | 6.800 | 107,000 |
| 2026-08-12 | 6.830 | 6.930 | 6.680 | 6.790 | 6.790 | 183,800 |
| 2026-08-11 | 7.210 | 7.210 | 6.700 | 6.860 | 6.860 | 329,100 |
| 2026-08-10 | 7.500 | 7.500 | 7.160 | 7.200 | 7.200 | 116,200 |
| 2026-08-07 | 7.540 | 7.540 | 7.240 | 7.430 | 7.430 | 170,900 |
| 2026-08-06 | 7.550 | 7.550 | 7.330 | 7.490 | 7.490 | 122,100 |
| 2026-08-05 | 7.680 | 7.750 | 7.500 | 7.550 | 7.550 | 136,600 |
| 2026-08-04 | 7.770 | 7.870 | 7.580 | 7.680 | 7.680 | 165,300 |
| 2026-08-03 | 7.960 | 8.100 | 7.700 | 7.770 | 7.770 | 166,100 |
| 2026-07-31 | 7.900 | 8.050 | 7.830 | 8.050 | 8.050 | 35,200 |
| 2026-07-30 | 7.850 | 8.000 | 7.720 | 7.940 | 7.940 | 74,700 |
| 2026-07-29 | 8.060 | 8.070 | 7.750 | 7.850 | 7.850 | 121,300 |
| 2026-07-28 | 8.150 | 8.180 | 7.950 | 8.070 | 8.070 | 98,400 |
| 2026-07-27 | 8.010 | 8.150 | 7.980 | 8.040 | 8.040 | 53,800 |
| 2026-07-24 | 8.240 | 8.240 | 7.990 | 8.070 | 8.070 | 77,100 |
| 2026-07-23 | 8.130 | 8.300 | 8.060 | 8.180 | 8.180 | 74,100 |
Page 1 of 5 · 247 trading daysOlder →
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.