Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 3.780 | 3.780 | 3.700 | 3.740 | 2.853 | 250,200 |
| 2021-12-20 | 3.770 | 3.780 | 3.740 | 3.740 | 2.853 | 606,500 |
| 2021-12-17 | 3.780 | 3.820 | 3.750 | 3.790 | 2.891 | 573,100 |
| 2021-12-16 | 3.790 | 3.800 | 3.760 | 3.780 | 2.883 | 419,000 |
| 2021-12-15 | 3.790 | 3.800 | 3.730 | 3.780 | 2.883 | 716,500 |
| 2021-12-14 | 3.820 | 3.830 | 3.740 | 3.790 | 2.891 | 436,000 |
| 2021-12-13 | 3.820 | 3.850 | 3.760 | 3.800 | 2.899 | 491,000 |
| 2021-12-10 | 3.850 | 3.860 | 3.800 | 3.800 | 2.899 | 373,700 |
| 2021-12-09 | 3.890 | 3.920 | 3.810 | 3.820 | 2.914 | 336,200 |
| 2021-12-08 | 3.850 | 3.910 | 3.830 | 3.890 | 2.967 | 414,600 |
| 2021-12-07 | 3.930 | 3.950 | 3.850 | 3.850 | 2.937 | 317,500 |
| 2021-12-06 | 3.860 | 3.940 | 3.860 | 3.900 | 2.975 | 656,100 |
| 2021-12-03 | 3.870 | 3.920 | 3.830 | 3.850 | 2.937 | 406,600 |
| 2021-12-02 | 3.720 | 3.880 | 3.710 | 3.870 | 2.952 | 564,800 |
| 2021-12-01 | 3.690 | 3.770 | 3.670 | 3.690 | 2.815 | 597,500 |
| 2021-11-30 | 3.710 | 3.740 | 3.680 | 3.690 | 2.815 | 446,100 |
| 2021-11-29 | 3.760 | 3.780 | 3.700 | 3.720 | 2.838 | 256,400 |
| 2021-11-26 | 3.740 | 3.750 | 3.670 | 3.750 | 2.860 | 671,800 |
| 2021-11-25 | 3.720 | 3.790 | 3.700 | 3.760 | 2.868 | 256,800 |
| 2021-11-24 | 3.740 | 3.820 | 3.630 | 3.720 | 2.838 | 827,600 |
| 2021-11-23 | 3.660 | 3.720 | 3.640 | 3.690 | 2.815 | 443,500 |
| 2021-11-22 | 3.760 | 3.770 | 3.650 | 3.650 | 2.784 | 482,200 |
| 2021-11-19 | 3.740 | 3.800 | 3.720 | 3.760 | 2.868 | 263,900 |
| 2021-11-18 | 3.710 | 3.800 | 3.700 | 3.730 | 2.845 | 366,200 |
| 2021-11-17 | 3.810 | 3.830 | 3.690 | 3.710 | 2.830 | 436,800 |
| 2021-11-16 | 3.890 | 3.910 | 3.770 | 3.810 | 2.906 | 666,600 |
| 2021-11-12 | 3.930 | 4.010 | 3.850 | 3.860 | 2.944 | 866,900 |
| 2021-11-11 | 3.820 | 3.930 | 3.810 | 3.920 | 2.990 | 595,000 |
| 2021-11-10 | 3.740 | 3.840 | 3.730 | 3.840 | 2.929 | 347,600 |
| 2021-11-09 | 3.710 | 3.770 | 3.710 | 3.740 | 2.853 | 443,900 |
| 2021-11-08 | 3.740 | 3.790 | 3.710 | 3.710 | 2.830 | 330,500 |
| 2021-11-05 | 3.730 | 3.780 | 3.720 | 3.740 | 2.853 | 287,000 |
| 2021-11-04 | 3.820 | 3.830 | 3.690 | 3.700 | 2.822 | 525,100 |
| 2021-11-03 | 3.670 | 3.840 | 3.660 | 3.810 | 2.906 | 749,200 |
| 2021-11-01 | 3.630 | 3.700 | 3.590 | 3.670 | 2.799 | 452,100 |
| 2021-10-29 | 3.720 | 3.770 | 3.580 | 3.580 | 2.731 | 739,700 |
| 2021-10-28 | 3.800 | 3.800 | 3.710 | 3.710 | 2.830 | 442,500 |
| 2021-10-27 | 3.700 | 3.830 | 3.670 | 3.730 | 2.845 | 719,600 |
| 2021-10-26 | 3.760 | 3.760 | 3.670 | 3.700 | 2.822 | 556,400 |
| 2021-10-25 | 3.810 | 3.830 | 3.720 | 3.760 | 2.868 | 1,042,700 |
| 2021-10-22 | 3.900 | 3.900 | 3.680 | 3.800 | 2.899 | 2,118,600 |
← NewerPage 21 of 21 · 1,241 trading days
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.