Companhia de Saneamento do Paraná - SANEPAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	18.120	18.510	18.120	18.310	16.653	359,500
2022-12-06	18.090	18.270	17.950	18.210	16.562	711,400
2022-12-05	18.080	18.140	17.880	17.930	16.307	518,500
2022-12-02	18.450	18.450	18.050	18.080	16.444	943,900
2022-12-01	18.980	19.190	18.350	18.350	16.689	1,197,800
2022-11-30	19.300	19.300	18.380	19.190	17.453	1,777,100
2022-11-29	19.590	19.590	19.060	19.250	17.508	1,168,300
2022-11-28	19.180	19.550	19.010	19.520	17.754	1,366,700
2022-11-25	19.070	19.420	18.890	19.390	17.635	2,036,800
2022-11-24	18.500	19.130	18.340	19.040	17.317	1,192,800
2022-11-23	18.920	18.920	18.310	18.340	16.680	924,300
2022-11-22	19.300	19.380	18.720	18.920	17.208	1,403,600
2022-11-21	17.080	19.650	17.080	19.430	17.672	5,815,800
2022-11-18	17.310	17.410	16.910	16.910	15.380	1,085,200
2022-11-17	17.260	17.390	16.700	17.120	15.571	4,240,400
2022-11-16	17.700	17.720	17.280	17.370	15.798	1,112,900
2022-11-14	18.000	18.170	17.550	17.750	16.144	942,300
2022-11-11	17.800	18.090	17.600	17.800	16.189	1,265,700
2022-11-10	18.200	18.800	17.770	17.800	16.189	3,037,800
2022-11-09	18.000	18.200	17.750	17.760	16.153	948,400
2022-11-08	18.160	18.210	17.820	18.090	16.453	991,300
2022-11-07	18.900	18.940	18.060	18.060	16.426	1,448,000
2022-11-04	19.920	19.920	18.900	18.900	17.190	1,440,600
2022-11-03	19.710	19.960	19.530	19.820	18.026	1,148,600
2022-11-01	19.360	20.200	19.230	19.840	18.045	3,678,600
2022-10-31	18.530	19.200	18.470	19.140	17.408	1,478,700
2022-10-28	18.720	19.210	18.690	19.160	17.426	1,229,000
2022-10-27	18.380	19.050	18.210	18.860	17.153	1,311,500
2022-10-26	18.500	18.620	18.190	18.330	16.671	827,400
2022-10-25	18.920	19.000	18.570	18.570	16.890	919,300
2022-10-24	18.250	18.920	18.180	18.830	17.126	1,167,200
2022-10-21	17.950	18.480	17.910	18.340	16.680	1,135,400
2022-10-20	18.010	18.140	17.920	18.040	16.407	1,064,000
2022-10-19	17.900	18.130	17.870	17.960	16.335	499,000
2022-10-18	17.890	17.930	17.680	17.930	16.307	518,000
2022-10-17	17.500	17.890	17.430	17.730	16.126	524,900
2022-10-14	17.720	17.740	17.450	17.450	15.871	438,600
2022-10-13	17.590	17.750	17.500	17.720	16.116	782,300
2022-10-11	17.900	17.900	17.620	17.660	16.062	621,700
2022-10-10	17.750	17.900	17.590	17.900	16.280	822,200
2022-10-07	17.930	17.970	17.700	17.700	16.098	878,000
2022-10-06	17.980	18.000	17.740	17.740	16.135	1,083,700
2022-10-05	18.040	18.100	17.810	17.890	16.271	938,000
2022-10-04	18.400	18.550	17.960	18.010	16.380	731,800
2022-10-03	17.200	18.530	17.200	18.420	16.753	1,871,400
2022-09-30	16.920	17.350	16.870	17.150	15.598	1,012,200
2022-09-29	17.100	17.130	16.830	16.920	15.389	1,386,000
2022-09-28	17.280	17.400	17.100	17.110	15.562	1,133,800
2022-09-27	17.650	17.650	17.250	17.270	15.707	1,091,800
2022-09-26	17.980	17.980	17.450	17.490	15.907	770,800
2022-09-23	17.850	18.130	17.810	18.020	16.389	837,600
2022-09-22	17.560	17.960	17.500	17.940	16.317	836,100
2022-09-21	17.320	17.520	17.270	17.390	15.816	719,300
2022-09-20	17.310	17.460	17.260	17.350	15.780	972,600
2022-09-19	17.250	17.370	17.130	17.300	15.734	897,700
2022-09-16	17.250	17.340	17.120	17.220	15.662	1,790,100
2022-09-15	17.230	17.310	17.160	17.300	15.734	860,200
2022-09-14	17.360	17.370	17.170	17.180	15.625	1,117,300
2022-09-13	17.510	17.540	17.290	17.350	15.780	1,180,300
2022-09-12	17.680	17.770	17.520	17.550	15.962	644,500

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.5524 BRL
2025-06-30	1.4082 BRL
2024-12-30	0.8001 BRL
2024-06-28	0.7505 BRL
2023-12-28	0.6148 BRL
2023-06-30	0.9006 BRL
2022-12-29	0.9327 BRL
2022-06-30	0.5166 BRL
2022-04-28	0.0593 BRL
2021-12-30	0.5855 BRL
2021-06-30	0.5061 BRL
2020-12-30	0.4882 BRL
2020-06-30	0.5048 BRL
2019-12-30	1.5703 BRL
2019-06-28	1.7504 BRL
2019-04-24	0.9819 BRL

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