Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	19.100	19.250	18.890	18.970	16.769	1,601,900
2022-06-14	19.270	19.540	18.880	18.970	16.769	1,243,900
2022-06-13	19.110	19.410	19.100	19.260	17.026	1,601,200
2022-06-10	19.280	19.500	19.180	19.340	17.096	794,800
2022-06-09	19.790	19.840	19.370	19.370	17.123	973,400
2022-06-08	19.810	19.970	19.640	19.780	17.485	873,600
2022-06-07	19.880	20.070	19.740	19.910	17.600	955,300
2022-06-06	20.020	20.130	19.750	19.950	17.635	709,900
2022-06-03	20.600	20.610	19.990	19.990	17.671	488,500
2022-06-02	20.250	20.650	20.240	20.650	18.254	1,369,600
2022-06-01	20.100	20.320	19.940	20.160	17.821	875,000
2022-05-31	20.160	20.330	19.980	20.070	17.742	1,182,100
2022-05-30	20.430	20.480	20.030	20.090	17.759	599,500
2022-05-27	20.410	20.450	20.220	20.340	17.980	742,800
2022-05-26	20.560	20.630	20.340	20.470	18.095	1,173,600
2022-05-25	20.390	20.730	20.370	20.560	18.175	1,894,000
2022-05-24	20.000	20.470	19.980	20.450	18.077	1,430,200
2022-05-23	19.860	20.100	19.710	20.050	17.724	1,574,200
2022-05-20	20.000	20.010	19.680	19.800	17.503	1,212,100
2022-05-19	19.860	20.030	19.640	19.850	17.547	1,318,800
2022-05-18	19.950	20.050	19.730	19.890	17.582	1,319,900
2022-05-17	19.630	20.090	19.590	19.980	17.662	1,184,000
2022-05-16	19.700	19.830	19.590	19.680	17.397	967,000
2022-05-13	19.890	19.910	19.660	19.770	17.476	854,900
2022-05-12	19.750	19.830	19.520	19.830	17.529	1,234,800
2022-05-11	19.750	19.880	19.620	19.750	17.459	1,328,400
2022-05-10	19.350	19.710	19.340	19.710	17.423	1,218,800
2022-05-09	19.070	19.450	18.950	19.280	17.043	1,171,600
2022-05-06	19.230	19.510	19.120	19.200	16.972	1,000,000
2022-05-05	19.550	19.610	19.120	19.240	17.008	1,323,100
2022-05-04	19.420	19.830	19.200	19.670	17.388	903,700
2022-05-03	19.540	19.720	19.400	19.540	17.273	1,007,000
2022-05-02	19.880	19.880	19.350	19.460	17.202	1,329,500
2022-04-29	20.370	20.530	19.770	19.770	17.476	1,146,700
2022-04-28	20.110	20.390	20.020	20.370	18.007	1,379,600
2022-04-27	20.170	20.270	19.900	20.060	17.680	733,800
2022-04-26	19.880	20.220	19.880	19.950	17.583	909,300
2022-04-25	19.700	20.120	19.560	20.000	17.627	1,355,500
2022-04-22	19.740	19.980	19.710	19.790	17.442	910,800
2022-04-20	19.810	20.070	19.740	19.930	17.566	945,800
2022-04-19	20.290	20.340	19.730	19.840	17.486	1,507,800
2022-04-18	20.470	20.610	20.250	20.340	17.927	800,300
2022-04-14	20.640	20.640	20.290	20.450	18.024	1,225,600
2022-04-13	20.520	20.800	20.470	20.680	18.227	833,400
2022-04-12	20.930	21.020	20.500	20.500	18.068	1,276,700
2022-04-11	20.690	21.240	20.600	20.830	18.359	2,237,800
2022-04-08	20.230	20.800	20.180	20.760	18.297	1,408,600
2022-04-07	20.190	20.400	20.080	20.280	17.874	1,058,300
2022-04-06	20.230	20.350	20.000	20.250	17.848	1,120,800
2022-04-05	20.250	20.580	20.210	20.270	17.865	957,300
2022-04-04	20.640	20.700	20.190	20.290	17.883	1,046,000
2022-04-01	20.510	20.830	20.410	20.650	18.200	1,519,100
2022-03-31	20.440	20.570	20.300	20.370	17.954	1,093,800
2022-03-30	20.790	20.790	20.400	20.450	18.024	932,700
2022-03-29	20.520	20.850	20.360	20.780	18.315	1,469,300
2022-03-28	20.410	20.700	20.270	20.460	18.033	1,770,500
2022-03-25	20.370	20.560	20.190	20.330	17.918	898,500
2022-03-24	20.420	20.450	20.160	20.360	17.945	917,100
2022-03-23	19.980	20.350	19.940	20.350	17.936	1,311,700
2022-03-22	19.920	20.040	19.770	19.960	17.592	1,119,500

← NewerPage 19 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.