Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	19.100	19.120	18.810	18.950	16.192	1,279,700
2021-12-20	19.120	19.300	18.920	19.050	16.277	1,300,600
2021-12-17	18.940	19.260	18.860	19.260	16.457	2,618,500
2021-12-16	19.210	19.310	18.940	18.950	16.192	1,324,600
2021-12-15	19.200	19.350	18.840	19.160	16.371	1,685,800
2021-12-14	19.100	19.340	18.820	19.190	16.397	1,712,100
2021-12-13	19.190	19.440	18.900	19.070	16.294	3,211,100
2021-12-10	19.410	19.750	19.160	19.160	16.371	5,775,200
2021-12-09	19.850	19.960	19.250	19.360	16.542	1,255,200
2021-12-08	19.560	20.010	19.340	19.950	17.046	1,398,400
2021-12-07	20.010	20.010	19.460	19.460	16.628	909,600
2021-12-06	19.970	20.150	19.730	19.930	17.029	1,617,900
2021-12-03	19.940	20.000	19.550	19.750	16.875	1,260,000
2021-12-02	19.000	19.940	19.000	19.740	16.867	2,891,700
2021-12-01	18.850	19.190	18.670	18.960	16.200	1,501,500
2021-11-30	18.640	18.910	18.600	18.750	16.021	2,435,800
2021-11-29	18.840	18.970	18.640	18.710	15.987	823,800
2021-11-26	18.520	18.960	18.500	18.800	16.064	1,353,600
2021-11-25	18.600	19.140	18.570	19.040	16.269	828,800
2021-11-24	18.690	18.760	18.370	18.550	15.850	1,631,600
2021-11-23	18.500	18.770	18.380	18.690	15.970	1,595,300
2021-11-22	18.830	18.890	18.350	18.400	15.722	1,647,900
2021-11-19	18.640	19.230	18.570	18.820	16.081	1,903,900
2021-11-18	18.750	19.130	18.570	18.650	15.936	1,028,900
2021-11-17	19.120	19.250	18.530	18.720	15.995	1,796,100
2021-11-16	19.320	19.450	18.810	19.060	16.286	1,355,000
2021-11-12	19.910	20.130	19.280	19.280	16.474	1,402,300
2021-11-11	19.500	19.910	19.400	19.740	16.867	1,911,700
2021-11-10	18.800	19.520	18.790	19.270	16.465	1,213,100
2021-11-09	18.690	19.020	18.620	18.780	16.047	850,200
2021-11-08	18.750	19.150	18.590	18.690	15.970	762,300
2021-11-05	18.760	18.990	18.650	18.870	16.123	690,400
2021-11-04	19.310	19.370	18.550	18.610	15.901	1,605,400
2021-11-03	18.660	19.560	18.580	19.310	16.499	1,721,300
2021-11-01	18.440	18.810	18.300	18.700	15.978	1,005,800
2021-10-29	18.840	19.040	18.250	18.250	15.594	2,140,800
2021-10-28	18.830	19.210	18.700	18.700	15.978	2,069,700
2021-10-27	18.540	19.230	18.520	18.910	16.158	2,030,900
2021-10-26	18.650	18.850	18.440	18.440	15.756	1,708,900
2021-10-25	18.910	19.080	18.640	18.710	15.987	2,291,700
2021-10-22	18.950	19.160	18.320	18.810	16.072	2,020,000
2021-10-21	19.350	19.540	18.830	19.000	16.235	1,689,900
2021-10-20	19.840	20.050	19.400	19.610	16.756	764,800
2021-10-19	19.950	20.110	19.620	19.650	16.790	1,059,800
2021-10-18	19.710	20.200	19.670	20.120	17.192	1,134,000
2021-10-15	19.940	20.000	19.820	19.870	16.978	1,008,100
2021-10-14	19.890	19.960	19.630	19.900	17.004	1,096,000

← NewerPage 21 of 21 · 1,247 trading days

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.