Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	3.330	3.390	3.310	3.390	2.742	349,400
2022-09-08	3.330	3.350	3.280	3.320	2.685	881,700
2022-09-06	3.380	3.380	3.310	3.320	2.685	758,000
2022-09-05	3.370	3.390	3.350	3.380	2.734	416,000
2022-09-02	3.370	3.400	3.350	3.370	2.726	556,000
2022-09-01	3.330	3.370	3.300	3.370	2.726	524,400
2022-08-31	3.350	3.400	3.320	3.330	2.693	801,400
2022-08-30	3.400	3.430	3.320	3.320	2.685	896,400
2022-08-29	3.370	3.430	3.360	3.380	2.734	822,700
2022-08-26	3.400	3.430	3.370	3.380	2.734	999,500
2022-08-25	3.470	3.470	3.390	3.400	2.750	1,067,700
2022-08-24	3.480	3.490	3.450	3.450	2.791	369,800
2022-08-23	3.500	3.500	3.450	3.470	2.807	343,700
2022-08-22	3.510	3.510	3.420	3.490	2.823	412,100
2022-08-19	3.520	3.520	3.460	3.480	2.815	425,500
2022-08-18	3.540	3.550	3.500	3.500	2.831	351,700
2022-08-17	3.490	3.530	3.470	3.500	2.831	370,100
2022-08-16	3.550	3.550	3.460	3.490	2.823	444,400
2022-08-15	3.440	3.510	3.410	3.490	2.823	511,500
2022-08-12	3.420	3.430	3.390	3.400	2.750	663,600
2022-08-11	3.480	3.500	3.410	3.420	2.766	543,300
2022-08-10	3.460	3.480	3.430	3.470	2.807	391,300
2022-08-09	3.520	3.540	3.420	3.420	2.766	624,500
2022-08-08	3.530	3.550	3.480	3.520	2.847	562,400
2022-08-05	3.680	3.690	3.510	3.520	2.847	649,900
2022-08-04	3.640	3.740	3.640	3.720	3.009	191,700
2022-08-03	3.460	3.650	3.460	3.610	2.920	221,200
2022-08-02	3.560	3.560	3.520	3.520	2.847	154,800
2022-08-01	3.530	3.580	3.510	3.550	2.871	192,900
2022-07-29	3.510	3.550	3.500	3.520	2.847	203,600
2022-07-28	3.550	3.570	3.490	3.510	2.839	292,000
2022-07-27	3.530	3.550	3.490	3.550	2.871	267,700
2022-07-26	3.530	3.530	3.450	3.520	2.847	215,800
2022-07-25	3.500	3.550	3.470	3.520	2.847	254,200
2022-07-22	3.440	3.500	3.420	3.500	2.831	115,300
2022-07-21	3.480	3.480	3.410	3.440	2.782	320,900
2022-07-20	3.420	3.540	3.420	3.480	2.815	231,900
2022-07-19	3.410	3.480	3.390	3.480	2.815	291,900
2022-07-18	3.510	3.540	3.420	3.420	2.766	322,400
2022-07-15	3.480	3.530	3.470	3.510	2.839	78,300
2022-07-14	3.550	3.550	3.480	3.480	2.815	142,800
2022-07-13	3.530	3.560	3.500	3.550	2.871	177,800
2022-07-12	3.500	3.550	3.470	3.530	2.855	251,700
2022-07-11	3.500	3.500	3.440	3.460	2.799	229,700
2022-07-08	3.510	3.520	3.470	3.500	2.831	356,400
2022-07-07	3.540	3.550	3.510	3.510	2.839	433,200
2022-07-06	3.490	3.540	3.450	3.540	2.863	371,800
2022-07-05	3.520	3.540	3.460	3.490	2.823	223,500
2022-07-04	3.580	3.620	3.510	3.520	2.847	181,300
2022-07-01	3.610	3.620	3.510	3.590	2.904	338,000
2022-06-30	3.610	3.650	3.570	3.640	2.944	293,600
2022-06-29	3.650	3.670	3.600	3.620	2.851	208,300
2022-06-28	3.680	3.710	3.640	3.650	2.874	156,900
2022-06-27	3.700	3.710	3.640	3.680	2.898	237,700
2022-06-24	3.620	3.670	3.600	3.670	2.890	285,500
2022-06-23	3.650	3.670	3.600	3.600	2.835	158,300
2022-06-22	3.600	3.660	3.560	3.650	2.874	178,200
2022-06-21	3.690	3.700	3.570	3.580	2.819	351,600
2022-06-20	3.700	3.750	3.650	3.650	2.874	234,000
2022-06-17	3.710	3.770	3.660	3.670	2.890	405,500

← NewerPage 18 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.