See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← SAPR11.SA stock page

Companhia de Saneamento do Paraná - SANEPAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-0816.95017.17016.90017.09016.382768,300
2023-03-0717.05017.13016.79016.89016.190836,800
2023-03-0616.95017.09016.88017.06016.353697,900
2023-03-0317.00017.16016.84016.95016.2481,005,800
2023-03-0217.19017.36016.87016.94016.238813,700
2023-03-0117.01017.26017.00017.19016.4781,526,600
2023-02-2817.10017.20016.99017.06016.3531,014,400
2023-02-2717.16017.16016.98017.00016.296922,400
2023-02-2417.13017.20016.94016.96016.257666,800
2023-02-2317.04017.16016.90017.10016.392811,100
2023-02-2217.34017.34017.00017.03016.325974,100
2023-02-1717.34017.59017.33017.38016.660716,100
2023-02-1617.41017.56017.17017.33016.6121,153,600
2023-02-1517.48017.70017.37017.51016.785748,500
2023-02-1417.55017.69017.35017.44016.7181,037,800
2023-02-1317.45017.54017.20017.54016.813568,100
2023-02-1016.93017.46016.92017.43016.7081,288,500
2023-02-0817.35017.40017.13017.19016.478788,300
2023-02-0717.30017.45017.18017.31016.5931,489,300
2023-02-0617.40017.40017.07017.28016.564794,700
2023-02-0317.49017.51017.22017.25016.5351,067,000
2023-02-0217.28017.74017.26017.54016.8131,000,000
2023-02-0117.39017.49017.16017.40016.679868,800
2023-01-3117.14017.37017.08017.23016.516851,900
2023-01-3017.51017.67017.11017.14016.430945,900
2023-01-2717.40017.53017.25017.45016.727625,100
2023-01-2617.35017.49017.24017.39016.670572,900
2023-01-2517.07017.35017.05017.32016.603595,800
2023-01-2417.17017.25016.97017.12016.411586,200
2023-01-2317.25017.31017.00017.00016.296627,000
2023-01-2017.45017.45017.04017.25016.535709,500
2023-01-1917.26017.34017.12017.28016.564884,200
2023-01-1817.39017.49017.20017.27016.5553,749,700
2023-01-1717.20017.31017.10017.23016.516516,900
2023-01-1616.95017.23016.87017.17016.459568,900
2023-01-1317.25017.37016.90017.00016.296792,500
2023-01-1217.37017.65017.26017.26016.545979,000
2023-01-1117.12017.55017.06017.44016.7181,966,700
2023-01-1017.25017.38017.05017.13016.420966,700
2023-01-0916.80017.25016.68017.25016.535716,300
2023-01-0617.00017.07016.82017.00016.296665,800
2023-01-0516.72016.98016.60016.98016.277638,200
2023-01-0416.48016.98016.44016.72016.027843,500
2023-01-0316.95017.14016.43016.43015.7491,026,400
2022-12-2918.18018.46017.92018.06017.3121,098,000
2022-12-2817.94018.28017.71018.22016.571722,200
2022-12-2718.07018.21017.69017.94016.317599,600
2022-12-2618.18018.38017.95017.95016.326351,400
2022-12-2317.87018.20017.80018.17016.526500,600
2022-12-2217.76017.94017.63017.88016.262553,900
2022-12-2117.62017.85017.21017.75016.1444,369,200
2022-12-2017.05017.80017.03017.50015.9164,572,800
2022-12-1916.86017.26016.81017.05015.507837,600
2022-12-1617.11017.34016.83016.85015.3252,008,800
2022-12-1516.45017.01016.43016.80015.280656,100
2022-12-1416.92016.99016.28016.53015.0343,254,400
2022-12-1317.41017.44016.94016.97015.4341,528,800
2022-12-1217.69017.73017.14017.28015.7161,376,300
2022-12-0917.74017.88017.55017.69016.089420,300
2022-12-0818.30018.31017.64017.74016.1351,049,100
← NewerPage 16 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-300.5524 BRL
2025-06-301.4082 BRL
2024-12-300.8001 BRL
2024-06-280.7505 BRL
2023-12-280.6148 BRL
2023-06-300.9006 BRL
2022-12-290.9327 BRL
2022-06-300.5166 BRL
2022-04-280.0593 BRL
2021-12-300.5855 BRL
2021-06-300.5061 BRL
2020-12-300.4882 BRL
2020-06-300.5048 BRL
2019-12-301.5703 BRL
2019-06-281.7504 BRL
2019-04-240.9819 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.