Companhia de Saneamento do Paraná - SANEPAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	3.930	3.940	3.880	3.930	3.086	239,000
2022-03-18	3.890	3.930	3.870	3.930	3.086	487,700
2022-03-17	3.780	3.910	3.780	3.900	3.062	238,500
2022-03-16	3.820	3.870	3.780	3.820	3.000	258,800
2022-03-15	3.830	3.830	3.780	3.800	2.984	160,100
2022-03-14	3.890	3.930	3.800	3.810	2.992	236,600
2022-03-11	3.930	3.970	3.830	3.880	3.047	349,000
2022-03-10	3.880	3.930	3.850	3.930	3.086	205,400
2022-03-09	3.890	3.960	3.820	3.950	3.102	231,400
2022-03-08	3.870	3.950	3.770	3.840	3.015	395,400
2022-03-07	3.930	4.020	3.860	3.870	3.039	385,800
2022-03-04	3.930	3.980	3.910	3.950	3.102	332,000
2022-03-03	3.880	3.990	3.870	3.930	3.086	536,700
2022-03-02	3.850	3.920	3.850	3.880	3.047	296,200
2022-02-25	3.900	3.930	3.850	3.850	3.023	274,800
2022-02-24	3.800	3.900	3.740	3.840	3.015	658,900
2022-02-23	3.820	3.950	3.810	3.860	3.031	746,000
2022-02-22	3.800	3.880	3.800	3.810	2.992	164,700
2022-02-21	3.760	3.880	3.750	3.790	2.976	544,600
2022-02-18	3.760	3.810	3.750	3.780	2.968	276,600
2022-02-17	3.780	3.800	3.760	3.760	2.953	191,300
2022-02-16	3.800	3.810	3.760	3.780	2.968	215,300
2022-02-15	3.780	3.800	3.760	3.780	2.968	240,700
2022-02-14	3.750	3.810	3.730	3.770	2.960	130,500
2022-02-11	3.780	3.810	3.760	3.760	2.953	457,700
2022-02-10	3.750	3.800	3.750	3.780	2.968	190,800
2022-02-09	3.740	3.800	3.740	3.750	2.945	408,200
2022-02-08	3.750	3.820	3.740	3.760	2.953	364,800
2022-02-07	3.820	3.850	3.760	3.770	2.960	475,500
2022-02-04	3.830	3.840	3.750	3.810	2.992	457,700
2022-02-03	3.800	3.870	3.770	3.830	3.008	426,400
2022-02-02	3.830	3.860	3.770	3.800	2.984	281,900
2022-02-01	3.870	3.910	3.810	3.830	3.008	385,900
2022-01-31	3.750	3.870	3.720	3.870	3.039	1,023,600
2022-01-28	3.770	3.780	3.710	3.730	2.929	482,300
2022-01-27	3.700	3.770	3.680	3.750	2.945	634,300
2022-01-26	3.690	3.750	3.660	3.700	2.905	670,500
2022-01-25	3.620	3.690	3.570	3.650	2.866	401,300
2022-01-24	3.600	3.640	3.550	3.620	2.843	492,800
2022-01-21	3.590	3.620	3.530	3.620	2.843	362,500
2022-01-20	3.550	3.630	3.540	3.590	2.819	597,000
2022-01-19	3.430	3.550	3.430	3.550	2.788	422,100
2022-01-18	3.490	3.490	3.410	3.430	2.693	336,100
2022-01-17	3.420	3.500	3.420	3.500	2.748	355,500
2022-01-14	3.420	3.480	3.410	3.420	2.686	379,400
2022-01-13	3.390	3.420	3.360	3.420	2.686	326,500
2022-01-12	3.310	3.400	3.280	3.390	2.662	494,200
2022-01-11	3.260	3.330	3.260	3.310	2.599	322,500
2022-01-10	3.360	3.380	3.260	3.270	2.568	794,100
2022-01-07	3.370	3.400	3.310	3.360	2.638	411,000
2022-01-06	3.480	3.490	3.350	3.350	2.631	1,028,500
2022-01-05	3.550	3.570	3.460	3.470	2.725	596,500
2022-01-04	3.600	3.600	3.500	3.550	2.788	748,300
2022-01-03	3.750	3.750	3.570	3.590	2.819	990,100
2021-12-30	3.800	3.820	3.770	3.800	2.984	618,400
2021-12-29	3.820	3.820	3.760	3.790	2.891	251,000
2021-12-28	3.800	3.830	3.790	3.820	2.914	466,400
2021-12-27	3.750	3.780	3.720	3.780	2.883	550,700
2021-12-23	3.740	3.760	3.720	3.740	2.853	250,400
2021-12-22	3.740	3.770	3.710	3.740	2.853	304,100

← NewerPage 20 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.