Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 3.680 | 3.750 | 3.680 | 3.710 | 2.922 | 258,100 |
| 2022-06-14 | 3.750 | 3.790 | 3.680 | 3.680 | 2.898 | 257,200 |
| 2022-06-13 | 3.790 | 3.790 | 3.690 | 3.760 | 2.961 | 481,600 |
| 2022-06-10 | 3.800 | 3.820 | 3.760 | 3.790 | 2.985 | 181,300 |
| 2022-06-09 | 3.870 | 3.880 | 3.800 | 3.810 | 3.000 | 209,300 |
| 2022-06-08 | 3.890 | 3.900 | 3.840 | 3.880 | 3.055 | 176,700 |
| 2022-06-07 | 3.910 | 3.920 | 3.850 | 3.880 | 3.055 | 235,300 |
| 2022-06-06 | 3.950 | 3.950 | 3.870 | 3.900 | 3.071 | 161,800 |
| 2022-06-03 | 3.990 | 4.040 | 3.920 | 3.950 | 3.111 | 148,000 |
| 2022-06-02 | 3.960 | 4.020 | 3.930 | 4.020 | 3.166 | 263,600 |
| 2022-06-01 | 3.890 | 3.960 | 3.880 | 3.960 | 3.118 | 206,600 |
| 2022-05-31 | 3.920 | 3.940 | 3.890 | 3.890 | 3.063 | 97,800 |
| 2022-05-30 | 3.900 | 3.950 | 3.900 | 3.920 | 3.087 | 110,600 |
| 2022-05-27 | 3.990 | 3.990 | 3.920 | 3.920 | 3.087 | 218,500 |
| 2022-05-26 | 4.010 | 4.030 | 3.960 | 3.980 | 3.134 | 206,400 |
| 2022-05-25 | 3.970 | 4.030 | 3.960 | 4.010 | 3.158 | 227,000 |
| 2022-05-24 | 3.910 | 3.970 | 3.880 | 3.970 | 3.126 | 445,900 |
| 2022-05-23 | 3.880 | 3.910 | 3.840 | 3.910 | 3.079 | 278,000 |
| 2022-05-20 | 3.900 | 3.900 | 3.840 | 3.890 | 3.063 | 122,600 |
| 2022-05-19 | 3.900 | 3.900 | 3.840 | 3.860 | 3.040 | 194,400 |
| 2022-05-18 | 3.900 | 3.910 | 3.840 | 3.910 | 3.079 | 277,200 |
| 2022-05-17 | 3.850 | 3.900 | 3.830 | 3.900 | 3.071 | 297,800 |
| 2022-05-16 | 3.820 | 3.850 | 3.800 | 3.850 | 3.032 | 155,800 |
| 2022-05-13 | 3.810 | 3.860 | 3.790 | 3.810 | 3.000 | 307,900 |
| 2022-05-12 | 3.870 | 3.870 | 3.790 | 3.840 | 3.024 | 115,500 |
| 2022-05-11 | 3.840 | 3.850 | 3.810 | 3.850 | 3.032 | 176,200 |
| 2022-05-10 | 3.710 | 3.880 | 3.710 | 3.880 | 3.055 | 246,400 |
| 2022-05-09 | 3.750 | 3.790 | 3.720 | 3.730 | 2.937 | 255,300 |
| 2022-05-06 | 3.800 | 3.820 | 3.740 | 3.740 | 2.945 | 161,500 |
| 2022-05-05 | 3.850 | 3.850 | 3.750 | 3.800 | 2.992 | 171,000 |
| 2022-05-04 | 3.800 | 3.850 | 3.770 | 3.840 | 3.024 | 180,700 |
| 2022-05-03 | 3.780 | 3.850 | 3.780 | 3.830 | 3.016 | 167,900 |
| 2022-05-02 | 3.870 | 3.890 | 3.780 | 3.780 | 2.977 | 452,400 |
| 2022-04-29 | 3.890 | 3.930 | 3.870 | 3.880 | 3.055 | 472,700 |
| 2022-04-28 | 3.890 | 3.930 | 3.860 | 3.910 | 3.079 | 457,300 |
| 2022-04-27 | 3.910 | 3.930 | 3.870 | 3.890 | 3.055 | 204,800 |
| 2022-04-26 | 3.920 | 3.940 | 3.850 | 3.930 | 3.086 | 355,900 |
| 2022-04-25 | 3.870 | 3.920 | 3.850 | 3.920 | 3.078 | 301,900 |
| 2022-04-22 | 3.900 | 3.920 | 3.870 | 3.870 | 3.039 | 210,000 |
| 2022-04-20 | 3.950 | 3.950 | 3.890 | 3.920 | 3.078 | 203,100 |
| 2022-04-19 | 3.960 | 3.980 | 3.870 | 3.920 | 3.078 | 301,800 |
| 2022-04-18 | 4.000 | 4.010 | 3.960 | 3.960 | 3.110 | 150,700 |
| 2022-04-14 | 4.030 | 4.050 | 3.960 | 3.970 | 3.117 | 148,600 |
| 2022-04-13 | 4.030 | 4.060 | 4.000 | 4.030 | 3.165 | 169,200 |
| 2022-04-12 | 4.100 | 4.120 | 4.000 | 4.000 | 3.141 | 216,200 |
| 2022-04-11 | 4.040 | 4.140 | 4.040 | 4.100 | 3.220 | 627,600 |
| 2022-04-08 | 3.960 | 4.040 | 3.940 | 4.040 | 3.172 | 325,700 |
| 2022-04-07 | 3.960 | 3.980 | 3.930 | 3.950 | 3.102 | 220,800 |
| 2022-04-06 | 3.960 | 3.960 | 3.780 | 3.960 | 3.110 | 638,100 |
| 2022-04-05 | 3.990 | 4.000 | 3.920 | 3.960 | 3.110 | 198,600 |
| 2022-04-04 | 4.000 | 4.040 | 3.960 | 3.980 | 3.125 | 234,600 |
| 2022-04-01 | 3.980 | 4.050 | 3.980 | 4.000 | 3.141 | 392,200 |
| 2022-03-31 | 4.000 | 4.030 | 3.980 | 3.980 | 3.125 | 354,900 |
| 2022-03-30 | 4.030 | 4.060 | 3.990 | 3.990 | 3.133 | 297,500 |
| 2022-03-29 | 4.020 | 4.090 | 4.000 | 4.060 | 3.188 | 375,100 |
| 2022-03-28 | 3.970 | 4.060 | 3.970 | 4.020 | 3.157 | 511,700 |
| 2022-03-25 | 3.980 | 4.020 | 3.940 | 3.970 | 3.117 | 228,800 |
| 2022-03-24 | 3.940 | 3.990 | 3.940 | 3.980 | 3.125 | 221,600 |
| 2022-03-23 | 3.970 | 3.980 | 3.920 | 3.950 | 3.102 | 180,700 |
| 2022-03-22 | 3.940 | 3.960 | 3.900 | 3.940 | 3.094 | 155,000 |
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.