Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	19.990	20.030	19.680	19.880	17.522	1,647,400
2022-03-18	19.890	19.980	19.660	19.940	17.575	1,508,000
2022-03-17	19.850	19.990	19.570	19.900	17.539	1,207,900
2022-03-16	19.720	19.990	19.540	19.810	17.460	1,606,700
2022-03-15	19.600	19.770	19.380	19.570	17.248	966,900
2022-03-14	19.930	20.180	19.450	19.560	17.240	1,402,900
2022-03-11	20.220	20.350	19.780	19.900	17.539	826,200
2022-03-10	20.060	20.240	19.710	20.140	17.751	1,242,700
2022-03-09	19.660	20.320	19.550	20.170	17.777	1,895,000
2022-03-08	19.920	20.140	19.350	19.500	17.187	1,493,000
2022-03-07	20.340	20.780	19.820	19.820	17.469	2,287,200
2022-03-04	20.450	20.630	20.230	20.430	18.006	1,894,200
2022-03-03	20.060	20.720	20.060	20.460	18.033	2,334,000
2022-03-02	20.010	20.180	19.780	20.060	17.680	1,364,400
2022-02-25	19.810	20.360	19.810	20.180	17.786	1,552,100
2022-02-24	19.940	20.170	19.310	19.810	17.460	2,074,000
2022-02-23	19.810	20.480	19.770	20.280	17.874	1,929,700
2022-02-22	19.850	20.050	19.680	19.780	17.434	1,864,600
2022-02-21	19.700	20.070	19.660	19.680	17.345	1,688,300
2022-02-18	19.690	19.990	19.670	19.850	17.495	1,010,700
2022-02-17	19.890	19.980	19.600	19.600	17.275	1,353,300
2022-02-16	19.830	20.040	19.750	19.840	17.486	1,013,300
2022-02-15	19.640	19.890	19.540	19.820	17.469	908,600
2022-02-14	19.860	19.960	19.470	19.600	17.275	1,103,500
2022-02-11	19.840	19.990	19.640	19.830	17.478	2,645,300
2022-02-10	19.860	19.980	19.700	19.810	17.460	743,600
2022-02-09	19.670	19.940	19.670	19.830	17.478	725,900
2022-02-08	19.680	19.920	19.540	19.660	17.328	1,268,800
2022-02-07	19.860	19.960	19.550	19.710	17.372	1,789,800
2022-02-04	20.020	20.050	19.650	19.920	17.557	1,347,900
2022-02-03	19.620	20.080	19.510	20.000	17.627	1,583,300
2022-02-02	19.860	19.950	19.530	19.650	17.319	963,000
2022-02-01	20.050	20.230	19.740	19.840	17.486	1,473,500
2022-01-31	19.530	20.270	19.430	20.160	17.768	2,584,800
2022-01-28	19.490	19.750	19.380	19.510	17.196	1,251,200
2022-01-27	19.310	19.650	19.210	19.560	17.240	1,588,600
2022-01-26	19.180	19.500	19.060	19.170	16.896	2,386,700
2022-01-25	18.750	19.260	18.670	19.060	16.799	1,475,300
2022-01-24	18.740	19.020	18.570	18.880	16.640	1,550,200
2022-01-21	18.750	18.790	18.570	18.790	16.561	1,528,300
2022-01-20	18.250	18.940	18.250	18.850	16.614	1,638,000
2022-01-19	17.770	18.280	17.770	18.210	16.050	1,336,800
2022-01-18	17.960	17.980	17.750	17.760	15.653	969,700
2022-01-17	17.600	18.110	17.600	17.960	15.829	921,100
2022-01-14	17.730	17.880	17.620	17.630	15.539	1,039,300
2022-01-13	17.720	17.860	17.600	17.730	15.627	1,004,800
2022-01-12	17.260	17.830	17.230	17.730	15.627	1,228,800
2022-01-11	17.170	17.450	17.130	17.280	15.230	862,200
2022-01-10	17.420	17.590	17.090	17.170	15.133	2,088,100
2022-01-07	17.290	17.550	17.010	17.420	15.353	1,233,500
2022-01-06	17.840	17.880	17.210	17.210	15.168	2,424,900
2022-01-05	17.950	18.270	17.760	17.860	15.741	1,866,400
2022-01-04	18.160	18.220	17.780	17.990	15.856	2,668,600
2022-01-03	18.860	18.860	18.050	18.110	15.962	2,220,700
2021-12-30	19.190	19.270	19.020	19.170	16.896	1,883,500
2021-12-29	19.190	19.290	19.010	19.170	16.380	511,400
2021-12-28	19.080	19.300	19.010	19.190	16.397	507,100
2021-12-27	18.990	19.120	18.830	19.100	16.320	769,700
2021-12-23	19.010	19.120	18.850	18.880	16.132	673,000
2021-12-22	19.000	19.140	18.850	18.970	16.209	915,400

← NewerPage 20 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.