Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	17.410	17.700	17.300	17.510	15.925	1,631,600
2022-09-08	17.340	17.500	17.140	17.340	15.771	1,553,300
2022-09-06	17.390	17.450	17.190	17.200	15.643	1,102,600
2022-09-05	17.500	17.600	17.380	17.450	15.871	689,000
2022-09-02	17.490	17.590	17.350	17.450	15.871	1,076,100
2022-09-01	17.300	17.560	17.180	17.370	15.798	1,947,100
2022-08-31	17.350	17.580	17.230	17.310	15.744	1,356,700
2022-08-30	17.740	17.960	17.180	17.240	15.680	2,093,500
2022-08-29	17.490	17.880	17.420	17.740	16.135	1,223,400
2022-08-26	17.640	17.730	17.460	17.550	15.962	1,970,600
2022-08-25	17.960	18.020	17.510	17.640	16.044	2,118,200
2022-08-24	18.100	18.140	17.890	17.900	16.280	1,402,500
2022-08-23	18.220	18.320	17.950	18.080	16.444	1,171,100
2022-08-22	18.350	18.450	18.090	18.220	16.571	1,023,400
2022-08-19	18.550	18.730	18.380	18.400	16.735	1,239,900
2022-08-18	18.560	18.820	18.540	18.620	16.935	1,580,600
2022-08-17	18.390	18.610	18.300	18.560	16.880	1,992,600
2022-08-16	18.370	18.580	18.230	18.330	16.671	1,555,800
2022-08-15	17.900	18.500	17.860	18.300	16.644	1,367,600
2022-08-12	17.790	18.010	17.690	18.010	16.380	1,650,300
2022-08-11	18.150	18.260	17.770	17.790	16.180	2,031,500
2022-08-10	17.900	18.220	17.830	18.110	16.471	1,486,900
2022-08-09	18.170	18.390	17.690	17.710	16.107	1,836,500
2022-08-08	18.550	18.580	18.070	18.070	16.435	1,869,700
2022-08-05	19.000	19.180	18.170	18.400	16.735	2,495,000
2022-08-04	19.230	19.630	19.210	19.330	17.581	952,100
2022-08-03	18.580	19.230	18.440	19.140	17.408	1,271,700
2022-08-02	18.450	18.660	18.360	18.570	16.890	769,800
2022-08-01	18.480	18.770	18.310	18.450	16.780	866,900
2022-07-29	18.340	18.580	18.220	18.480	16.808	1,212,200
2022-07-28	18.430	18.670	18.240	18.340	16.680	1,054,800
2022-07-27	18.130	18.550	18.110	18.390	16.726	801,000
2022-07-26	18.100	18.240	17.950	18.100	16.462	747,200
2022-07-25	17.970	18.310	17.900	18.100	16.462	1,258,500
2022-07-22	17.800	17.930	17.670	17.900	16.280	888,400
2022-07-21	17.810	17.860	17.610	17.790	16.180	1,174,400
2022-07-20	17.690	18.070	17.680	17.900	16.280	826,400
2022-07-19	17.450	17.760	17.390	17.730	16.126	949,700
2022-07-18	17.770	17.930	17.360	17.360	15.789	1,113,100
2022-07-15	17.800	17.950	17.670	17.770	16.162	462,400
2022-07-14	17.820	17.890	17.700	17.750	16.144	806,000
2022-07-13	17.810	18.120	17.810	17.920	16.298	610,800
2022-07-12	17.700	18.060	17.600	17.910	16.289	1,096,900
2022-07-11	17.620	17.740	17.530	17.740	16.135	1,129,200
2022-07-08	17.700	17.800	17.590	17.700	16.098	1,832,600
2022-07-07	17.950	18.090	17.700	17.700	16.098	1,430,400
2022-07-06	17.650	18.000	17.540	17.860	16.244	1,043,300
2022-07-05	17.870	18.000	17.590	17.680	16.080	734,600
2022-07-04	18.250	18.340	17.870	17.930	16.307	709,300
2022-07-01	18.180	18.440	17.870	18.300	16.644	907,900
2022-06-30	18.380	18.620	18.160	18.240	16.589	1,082,700
2022-06-29	18.630	18.700	18.280	18.410	16.274	936,000
2022-06-28	18.840	19.060	18.500	18.520	16.371	1,112,700
2022-06-27	18.790	18.950	18.680	18.810	16.628	800,300
2022-06-24	18.640	18.860	18.500	18.770	16.592	740,200
2022-06-23	18.570	18.750	18.420	18.430	16.292	2,598,600
2022-06-22	18.320	18.670	18.160	18.530	16.380	1,003,400
2022-06-21	18.760	18.810	18.250	18.280	16.159	1,054,200
2022-06-20	18.920	19.170	18.600	18.670	16.504	929,100
2022-06-17	18.800	19.430	18.800	18.830	16.645	4,474,200

← NewerPage 18 of 21 · 1,241 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.