Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	3.260	3.270	3.220	3.260	2.774	200,700
2023-03-06	3.240	3.260	3.220	3.260	2.774	233,500
2023-03-03	3.280	3.280	3.220	3.240	2.757	244,700
2023-03-02	3.280	3.290	3.220	3.240	2.757	219,600
2023-03-01	3.280	3.280	3.240	3.280	2.791	335,600
2023-02-28	3.250	3.280	3.230	3.270	2.782	419,000
2023-02-27	3.310	3.310	3.230	3.250	2.765	248,600
2023-02-24	3.250	3.270	3.220	3.230	2.748	230,100
2023-02-23	3.250	3.270	3.230	3.250	2.765	376,000
2023-02-22	3.350	3.350	3.250	3.250	2.765	494,500
2023-02-17	3.330	3.350	3.320	3.330	2.833	316,800
2023-02-16	3.310	3.350	3.290	3.290	2.799	306,800
2023-02-15	3.320	3.370	3.310	3.350	2.850	263,300
2023-02-14	3.330	3.360	3.310	3.320	2.825	272,700
2023-02-13	3.330	3.330	3.300	3.330	2.833	220,800
2023-02-10	3.290	3.330	3.250	3.330	2.833	280,300
2023-02-08	3.290	3.300	3.270	3.280	2.791	150,100
2023-02-07	3.340	3.360	3.280	3.280	2.791	441,900
2023-02-06	3.300	3.340	3.270	3.340	2.842	287,900
2023-02-03	3.360	3.360	3.300	3.300	2.808	257,800
2023-02-02	3.330	3.370	3.300	3.360	2.859	272,900
2023-02-01	3.290	3.330	3.280	3.330	2.833	417,500
2023-01-31	3.280	3.340	3.280	3.290	2.799	315,700
2023-01-30	3.320	3.350	3.280	3.280	2.791	419,800
2023-01-27	3.310	3.340	3.300	3.320	2.825	131,400
2023-01-26	3.290	3.340	3.290	3.310	2.816	188,500
2023-01-25	3.280	3.310	3.260	3.290	2.799	222,900
2023-01-24	3.330	3.330	3.260	3.280	2.791	313,500
2023-01-23	3.320	3.350	3.290	3.290	2.799	376,700
2023-01-20	3.350	3.370	3.290	3.320	2.825	290,600
2023-01-19	3.320	3.340	3.300	3.340	2.842	289,600
2023-01-18	3.340	3.370	3.320	3.320	2.825	206,500
2023-01-17	3.310	3.400	3.300	3.340	2.842	185,400
2023-01-16	3.270	3.300	3.270	3.300	2.808	163,100
2023-01-13	3.320	3.340	3.270	3.270	2.782	344,900
2023-01-12	3.350	3.370	3.320	3.320	2.825	339,100
2023-01-11	3.340	3.380	3.280	3.370	2.867	178,600
2023-01-10	3.340	3.350	3.270	3.300	2.808	221,800
2023-01-09	3.200	3.300	3.190	3.300	2.808	284,400
2023-01-06	3.250	3.270	3.220	3.240	2.757	314,200
2023-01-05	3.240	3.250	3.210	3.250	2.765	172,900
2023-01-04	3.260	3.260	3.170	3.220	2.740	221,300
2023-01-03	3.230	3.300	3.160	3.170	2.697	600,300
2023-01-02	3.320	3.320	3.230	3.230	2.748	307,900
2022-12-29	3.520	3.540	3.450	3.470	2.952	573,500
2022-12-28	3.460	3.510	3.430	3.500	2.831	449,600
2022-12-27	3.510	3.520	3.410	3.460	2.799	258,300
2022-12-26	3.470	3.520	3.450	3.490	2.823	313,300
2022-12-23	3.400	3.480	3.400	3.470	2.807	282,200
2022-12-22	3.420	3.430	3.380	3.400	2.750	332,500
2022-12-21	3.390	3.410	3.290	3.360	2.718	405,300
2022-12-20	3.250	3.360	3.240	3.360	2.718	345,800
2022-12-19	3.250	3.260	3.210	3.240	2.621	344,000
2022-12-16	3.200	3.280	3.190	3.230	2.613	542,000
2022-12-15	3.110	3.200	3.090	3.150	2.548	323,300
2022-12-14	3.200	3.200	3.060	3.110	2.516	940,400
2022-12-13	3.260	3.300	3.190	3.190	2.580	501,700
2022-12-12	3.370	3.370	3.240	3.260	2.637	374,300
2022-12-09	3.370	3.390	3.310	3.340	2.702	220,500
2022-12-08	3.450	3.450	3.330	3.340	2.702	222,100

← NewerPage 16 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.