Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.040	4.130	4.040	4.130	3.514	229,000
2023-06-02	4.000	4.140	3.990	4.090	3.480	556,900
2023-06-01	3.990	4.000	3.890	4.000	3.403	369,200
2023-05-31	4.020	4.050	3.960	3.990	3.395	174,800
2023-05-30	4.120	4.120	4.000	4.040	3.437	288,700
2023-05-29	4.070	4.110	4.030	4.110	3.497	186,900
2023-05-26	4.120	4.120	4.040	4.050	3.446	165,100
2023-05-25	4.060	4.120	4.040	4.120	3.505	225,000
2023-05-24	4.040	4.100	4.000	4.070	3.463	310,400
2023-05-23	4.070	4.100	4.020	4.040	3.437	229,900
2023-05-22	4.100	4.100	4.040	4.080	3.471	243,200
2023-05-19	4.110	4.120	4.060	4.090	3.480	225,100
2023-05-18	4.050	4.120	4.020	4.110	3.497	256,800
2023-05-17	4.090	4.110	4.030	4.040	3.437	349,800
2023-05-16	4.080	4.120	4.060	4.100	3.488	527,900
2023-05-15	3.960	4.090	3.910	4.090	3.480	505,000
2023-05-12	3.830	3.980	3.780	3.960	3.369	594,400
2023-05-11	3.840	3.860	3.810	3.810	3.242	344,500
2023-05-10	3.770	3.850	3.720	3.850	3.276	507,100
2023-05-09	3.770	3.800	3.750	3.770	3.208	243,100
2023-05-08	3.770	3.820	3.750	3.770	3.208	292,100
2023-05-05	3.790	3.800	3.740	3.750	3.191	163,800
2023-05-04	3.720	3.780	3.690	3.780	3.216	277,200
2023-05-03	3.690	3.740	3.680	3.720	3.165	309,700
2023-05-02	3.690	3.720	3.600	3.710	3.157	391,800
2023-04-28	3.640	3.690	3.610	3.690	3.140	368,500
2023-04-27	3.630	3.680	3.610	3.640	3.097	159,200
2023-04-26	3.630	3.660	3.570	3.610	3.072	235,300
2023-04-25	3.650	3.650	3.600	3.610	3.072	220,500
2023-04-24	3.650	3.680	3.630	3.630	3.089	165,700
2023-04-20	3.600	3.650	3.600	3.630	3.089	203,600
2023-04-19	3.650	3.660	3.600	3.600	3.063	154,800
2023-04-18	3.650	3.710	3.650	3.650	3.106	140,500
2023-04-17	3.720	3.720	3.610	3.650	3.106	406,200
2023-04-14	3.830	3.830	3.700	3.700	3.148	515,700
2023-04-13	3.690	3.850	3.680	3.850	3.276	387,000
2023-04-12	3.590	3.680	3.570	3.680	3.131	374,600
2023-04-11	3.700	3.710	3.510	3.550	3.020	565,600
2023-04-10	3.650	3.720	3.640	3.690	3.140	349,100
2023-04-05	3.690	3.770	3.640	3.750	3.191	646,800
2023-04-04	3.540	3.710	3.520	3.700	3.148	606,000
2023-04-03	3.490	3.540	3.450	3.540	3.012	357,800
2023-03-31	3.510	3.550	3.480	3.540	3.012	598,700
2023-03-30	3.430	3.540	3.430	3.540	3.012	448,500
2023-03-29	3.400	3.440	3.340	3.430	2.918	341,100
2023-03-28	3.400	3.430	3.370	3.420	2.910	271,400
2023-03-27	3.370	3.410	3.330	3.400	2.893	279,400
2023-03-24	3.300	3.370	3.270	3.370	2.867	339,600
2023-03-23	3.340	3.350	3.230	3.290	2.799	509,700
2023-03-22	3.350	3.350	3.300	3.340	2.842	241,400
2023-03-21	3.360	3.380	3.300	3.350	2.850	196,300
2023-03-20	3.350	3.390	3.320	3.390	2.884	232,000
2023-03-17	3.380	3.410	3.350	3.360	2.859	173,000
2023-03-16	3.450	3.450	3.380	3.380	2.876	225,300
2023-03-15	3.310	3.420	3.300	3.420	2.910	348,400
2023-03-14	3.350	3.380	3.290	3.340	2.842	332,100
2023-03-13	3.340	3.390	3.300	3.350	2.850	298,000
2023-03-10	3.260	3.340	3.250	3.340	2.842	331,100
2023-03-09	3.250	3.300	3.250	3.270	2.782	274,900
2023-03-08	3.270	3.280	3.240	3.250	2.765	266,400

← NewerPage 15 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.1023 BRL
2025-06-30	0.2608 BRL
2024-12-30	0.1482 BRL
2024-06-28	0.1390 BRL
2023-12-28	0.1139 BRL
2023-06-30	0.1668 BRL
2022-12-29	0.1727 BRL
2022-06-30	0.0957 BRL
2022-04-28	0.0110 BRL
2021-12-30	0.1084 BRL
2021-06-30	0.0937 BRL
2020-12-30	0.0904 BRL
2020-06-30	0.0935 BRL
2019-12-30	0.2908 BRL
2019-06-28	0.3242 BRL
2019-04-24	0.1818 BRL

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