SANEPAR PN N2 - Price History
Monthly price history for SAPR4.SA (SANEPAR PN N2)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$5.81 | R$5.81 |
| April 2024 | R$5.15 | R$5.15 |
| March 2024 | R$5.25 | R$5.25 |
| February 2024 | R$5.27 | R$5.27 |
| January 2024 | R$5.64 | R$5.64 |
| December 2023 | R$5.76 | R$5.89 |
| November 2023 | R$5.17 | R$5.28 |
| October 2023 | R$4.27 | R$4.36 |
| September 2023 | R$4.47 | R$4.57 |
| August 2023 | R$4.46 | R$4.56 |
| July 2023 | R$4.12 | R$4.21 |
| June 2023 | R$4.32 | R$4.41 |
| May 2023 | R$3.80 | R$4.05 |
| April 2023 | R$3.58 | R$3.82 |
| March 2023 | R$3.40 | R$3.63 |
| February 2023 | R$3.20 | R$3.41 |
| January 2023 | R$3.30 | R$3.52 |
| December 2022 | R$3.42 | R$3.65 |
| November 2022 | R$3.38 | R$3.80 |
| October 2022 | R$3.42 | R$3.85 |
| September 2022 | R$3.11 | R$3.50 |
| August 2022 | R$3.15 | R$3.54 |
| July 2022 | R$3.33 | R$3.75 |
| June 2022 | R$3.33 | R$3.75 |
| May 2022 | R$3.44 | R$3.98 |
| April 2022 | R$3.37 | R$3.90 |
| March 2022 | R$3.53 | R$4.10 |
| February 2022 | R$3.44 | R$3.99 |
| January 2022 | R$3.45 | R$4.01 |
| December 2021 | R$3.33 | R$3.87 |
| November 2021 | R$3.17 | R$3.80 |
| October 2021 | R$3.11 | R$3.72 |
| September 2021 | R$3.21 | R$3.85 |
| August 2021 | R$3.26 | R$3.91 |
| July 2021 | R$3.31 | R$3.96 |
| June 2021 | R$3.50 | R$4.19 |
| May 2021 | R$3.30 | R$4.06 |
| April 2021 | R$3.47 | R$4.26 |
| March 2021 | R$3.60 | R$4.42 |
| February 2021 | R$3.22 | R$3.96 |
| January 2021 | R$3.51 | R$4.31 |
| December 2020 | R$4.15 | R$5.10 |
| November 2020 | R$3.99 | R$4.99 |
| October 2020 | R$3.80 | R$4.76 |
| September 2020 | R$4.07 | R$5.09 |
| August 2020 | R$4.23 | R$5.29 |
| July 2020 | R$4.84 | R$6.06 |
| June 2020 | R$5.02 | R$6.28 |
| May 2020 | R$4.18 | R$5.32 |
| April 2020 | R$3.91 | R$4.98 |
| March 2020 | R$3.78 | R$4.81 |
| February 2020 | R$5.19 | R$19.80 |
| January 2020 | R$5.22 | R$19.93 |
| December 2019 | R$5.52 | R$21.08 |
| November 2019 | R$4.77 | R$18.50 |
| October 2019 | R$4.68 | R$18.16 |
| September 2019 | R$4.24 | R$16.45 |
| August 2019 | R$4.51 | R$17.50 |
| July 2019 | R$4.11 | R$15.92 |
| June 2019 | R$3.79 | R$14.70 |
| May 2019 | R$3.40 | R$13.53 |
| April 2019 | R$3.58 | R$14.24 |
| March 2019 | R$3.45 | R$13.90 |
| February 2019 | R$3.39 | R$13.68 |
| January 2019 | R$3.35 | R$13.50 |
| December 2018 | R$2.65 | R$10.70 |
| November 2018 | R$2.51 | R$10.45 |
| October 2018 | R$2.42 | R$10.08 |
| September 2018 | R$2 | R$8.32 |
| August 2018 | R$2.04 | R$8.50 |
| July 2018 | R$1.99 | R$8.30 |
| June 2018 | R$2.08 | R$8.98 |
| May 2018 | R$2.06 | R$8.90 |
| April 2018 | R$2.47 | R$10.67 |
| March 2018 | R$2.50 | R$10.83 |
| February 2018 | R$2.38 | R$10.33 |
| January 2018 | R$2.45 | R$10.61 |
| December 2017 | R$2.70 | R$11.70 |
| November 2017 | R$2.38 | R$10.61 |
| October 2017 | R$2.43 | R$10.85 |
| September 2017 | R$2.43 | R$10.82 |
| August 2017 | R$2.34 | R$10.44 |
| July 2017 | R$2.38 | R$10.60 |
| June 2017 | R$2.44 | R$10.90 |
| May 2017 | R$2.27 | R$10.45 |
| April 2017 | R$2.24 | R$10.28 |
| March 2017 | R$2.39 | R$11 |
| February 2017 | R$3.13 | R$14.40 |
| January 2017 | R$3.06 | R$14.10 |
| December 2016 | R$2.34 | R$10.75 |
| November 2016 | R$2.36 | R$11.20 |
| October 2016 | R$2.07 | R$9.80 |
| September 2016 | R$1.81 | R$8.57 |
| August 2016 | R$1.58 | R$7.50 |
| July 2016 | R$1.24 | R$5.88 |
| June 2016 | R$1.12 | R$5.30 |
| May 2016 | R$0.97 | R$4.88 |
| April 2016 | R$0.85 | R$4.28 |
| March 2016 | R$0.77 | R$3.89 |
| February 2016 | R$0.61 | R$3.07 |
| January 2016 | R$0.52 | R$2.63 |
| December 2015 | R$0.66 | R$3.35 |
| November 2015 | R$0.66 | R$3.58 |
| October 2015 | R$0.69 | R$3.75 |
| September 2015 | R$0.72 | R$3.90 |
| August 2015 | R$0.75 | R$4.05 |
| July 2015 | R$0.77 | R$4.20 |
| June 2015 | R$0.72 | R$3.90 |
| May 2015 | R$0.81 | R$4.65 |
| April 2015 | R$0.87 | R$5 |
| March 2015 | R$0.88 | R$5.10 |
| February 2015 | R$0.95 | R$5.50 |
| January 2015 | R$0.86 | R$5 |
| December 2014 | R$1 | R$5.80 |
| November 2014 | R$1.07 | R$6.40 |
| October 2014 | R$0.98 | R$5.88 |
| September 2014 | R$0.83 | R$4.97 |
| August 2014 | R$0.96 | R$5.79 |
| July 2014 | R$0.97 | R$5.80 |
| June 2014 | R$0.98 | R$5.89 |
| May 2014 | R$0.95 | R$5.90 |
| April 2014 | R$0.93 | R$5.78 |
| March 2014 | R$0.85 | R$5.39 |
| February 2014 | R$0.86 | R$5.50 |
| January 2014 | R$0.87 | R$5.55 |
| December 2013 | R$1.07 | R$6.78 |
| November 2013 | R$1.03 | R$6.70 |
| October 2013 | R$1.06 | R$6.91 |
| September 2013 | R$1.05 | R$6.80 |
| August 2013 | R$1.06 | R$6.90 |
| July 2013 | R$0.97 | R$6.28 |
| June 2013 | R$0.96 | R$6.25 |
| May 2013 | R$1.23 | R$8.20 |
| April 2013 | R$1.09 | R$7.28 |
| March 2013 | R$1.20 | R$8.10 |
| February 2013 | R$1.33 | R$9 |
| January 2013 | R$1.51 | R$10.20 |
| December 2012 | R$1.27 | R$9.05 |
| November 2012 | R$1.22 | R$8.78 |
| October 2012 | R$1.22 | R$8.80 |
| September 2012 | R$1.17 | R$8.47 |
| August 2012 | R$1.21 | R$8.75 |
| July 2012 | R$1.07 | R$7.70 |
| June 2012 | R$1.02 | R$7.85 |
| May 2012 | R$0.92 | R$7.24 |
| April 2012 | R$0.94 | R$7.36 |
| March 2012 | R$0.92 | R$7.20 |
| February 2012 | R$0.88 | R$6.88 |
| January 2012 | R$0.69 | R$5.40 |
| December 2011 | R$0.57 | R$4.63 |
| November 2011 | R$0.58 | R$4.75 |
| October 2011 | R$0.55 | R$4.45 |
| September 2011 | R$0.55 | R$4.45 |
| August 2011 | R$0.57 | R$4.67 |
| July 2011 | R$0.58 | R$4.68 |
| June 2011 | R$0.51 | R$4.18 |
| May 2011 | R$0.48 | R$4.05 |
| April 2011 | R$0.47 | R$3.97 |
| March 2011 | R$0.49 | R$4.12 |
| February 2011 | R$0.49 | R$4.16 |
| January 2011 | R$0.37 | R$3.14 |
| December 2010 | R$0.34 | R$2.92 |
| November 2010 | R$0.34 | R$2.94 |
| October 2010 | R$0.34 | R$2.90 |
| September 2010 | R$0.32 | R$2.73 |
| August 2010 | R$0.34 | R$2.88 |
| July 2010 | R$0.32 | R$2.74 |
| June 2010 | R$0.29 | R$2.45 |
| May 2010 | R$0.28 | R$2.50 |
| April 2010 | R$0.32 | R$2.79 |
| March 2010 | R$0.32 | R$2.85 |
| February 2010 | R$0.33 | R$2.89 |
| January 2010 | R$0.28 | R$2.45 |
| December 2009 | R$0.29 | R$2.63 |
| November 2009 | R$0.26 | R$2.34 |
| October 2009 | R$0.26 | R$2.31 |
| September 2009 | R$0.24 | R$2.20 |
| August 2009 | R$0.25 | R$2.23 |
| July 2009 | R$0.23 | R$2.05 |
| June 2009 | R$0.23 | R$2.06 |
| May 2009 | R$0.19 | R$1.80 |
| April 2009 | R$0.18 | R$1.70 |
| March 2009 | R$0.17 | R$1.61 |
| February 2009 | R$0.17 | R$1.57 |
| January 2009 | R$0.17 | R$1.61 |
| December 2008 | R$0.16 | R$1.55 |
| November 2008 | R$0.16 | R$1.55 |
| October 2008 | R$0.16 | R$1.49 |
| September 2008 | R$0.22 | R$2.04 |
| August 2008 | R$0.26 | R$2.45 |
| July 2008 | R$0.29 | R$2.75 |
| June 2008 | R$0.31 | R$2.96 |
| May 2008 | R$0.32 | R$3.09 |
| April 2008 | R$0.27 | R$2.65 |
| March 2008 | R$0.26 | R$2.50 |
| February 2008 | R$0.27 | R$2.60 |
| January 2008 | R$0.28 | R$2.69 |
| December 2007 | R$0.28 | R$2.80 |
| November 2007 | R$0.28 | R$2.79 |
| October 2007 | R$0.31 | R$3.11 |
| September 2007 | R$0.29 | R$2.83 |
| August 2007 | R$0.29 | R$2.89 |
| July 2007 | R$0.30 | R$3.02 |
| June 2007 | R$0.28 | R$2.95 |
| May 2007 | R$0.28 | R$2.95 |
| April 2007 | R$0.27 | R$2.83 |
| March 2007 | R$0.26 | R$2.73 |
| February 2007 | R$0.26 | R$2.79 |
| January 2007 | R$0.26 | R$2.75 |
| December 2006 | R$0.25 | R$2.85 |
| November 2006 | R$0.22 | R$2.50 |
| October 2006 | R$0.22 | R$2.50 |
| September 2006 | R$0.22 | R$2.43 |
| August 2006 | R$0.20 | R$2.21 |
| July 2006 | R$0.20 | R$2.22 |
| June 2006 | R$0.18 | R$2.30 |
| May 2006 | R$0.18 | R$2.25 |
| April 2006 | R$0.18 | R$2.24 |
| March 2006 | R$0.18 | R$2.22 |
| February 2006 | R$0.19 | R$2.32 |
| January 2006 | R$0.19 | R$2.40 |
| December 2005 | R$0.15 | R$2.09 |
| November 2005 | R$0.14 | R$2.01 |
| October 2005 | R$0.15 | R$2.02 |
| September 2005 | R$0.16 | R$2.15 |
| August 2005 | R$0.15 | R$2.12 |
| July 2005 | R$0.14 | R$1.98 |
| June 2005 | R$0.13 | R$2.07 |
| May 2005 | R$0.14 | R$2.10 |
| April 2005 | R$0.14 | R$2.13 |
| March 2005 | R$0.14 | R$2.23 |
| February 2005 | R$0.14 | R$2.21 |
| January 2005 | R$0.13 | R$1.98 |
| December 2004 | R$0.13 | R$2.44 |
| November 2004 | R$0.12 | R$2.22 |
| October 2004 | R$0.10 | R$1.90 |
| September 2004 | R$0.10 | R$1.89 |
| August 2004 | R$0.10 | R$1.83 |
| July 2004 | R$0.09 | R$1.76 |
| June 2004 | R$0.09 | R$1.75 |
| May 2004 | R$0.09 | R$1.63 |
| April 2004 | R$0.09 | R$1.69 |
| March 2004 | R$0.09 | R$1.75 |
| February 2004 | R$0.09 | R$1.67 |
| January 2004 | R$0.09 | R$1.66 |
| December 2003 | R$0.07 | R$2.19 |
| November 2003 | R$0.05 | R$1.64 |
| October 2003 | R$0.05 | R$1.62 |
| September 2003 | R$0.05 | R$1.60 |
| August 2003 | R$0.05 | R$1.64 |
| July 2003 | R$0.05 | R$1.50 |
| June 2003 | R$0.05 | R$1.58 |
| May 2003 | R$0.05 | R$1.59 |
| April 2003 | R$0.05 | R$1.50 |
| March 2003 | R$0.04 | R$1.33 |
| February 2003 | R$0.04 | R$1.32 |
| January 2003 | R$0.05 | R$1.45 |
| December 2002 | R$0.05 | R$1.60 |
| November 2002 | R$0.05 | R$1.55 |
| October 2002 | R$0.05 | R$1.55 |
| September 2002 | R$0.05 | R$1.70 |
| August 2002 | R$0.06 | R$1.75 |
| July 2002 | R$0.06 | R$1.75 |
| June 2002 | R$0.06 | R$2 |
| May 2002 | R$0.07 | R$2.20 |
SAPR4.SA
Price: R$5.81
52 week price:
Dividend Yield: 4.54%
5-year range yield:
Forward Dividend Yield: 4.31%
Payout Ratio: 26.92%
Payout Ratio Range:
Dividend Per Share: 0.25 BRL
Earnings Per Share: 0.93 BRL
P/E Ratio: 5.98
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Water
Market Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 7.64%
DGR5: 4.85%
DGR10: 5.83%