Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.370	0.380	0.370	0.370	0.370	3,219,200
2026-10-15	0.370	0.380	0.360	0.370	0.370	4,746,800
2026-10-14	0.390	0.400	0.370	0.370	0.370	9,962,900
2026-10-13	0.410	0.410	0.390	0.390	0.390	6,886,200
2026-10-09	0.410	0.430	0.390	0.410	0.410	12,400,200
2026-10-08	0.400	0.410	0.380	0.400	0.400	9,649,400
2026-10-07	0.380	0.400	0.370	0.390	0.390	15,073,600
2026-10-06	0.390	0.400	0.360	0.370	0.370	17,863,800
2026-10-05	0.420	0.430	0.380	0.380	0.380	20,058,400
2026-10-02	0.380	0.410	0.350	0.400	0.400	32,840,400
2026-10-01	0.430	0.440	0.360	0.380	0.380	42,559,000
2026-09-30	0.420	0.480	0.400	0.410	0.410	34,662,200
2026-09-29	0.420	0.460	0.400	0.400	0.400	23,649,900
2026-09-28	0.390	0.450	0.380	0.420	0.420	15,620,700
2026-09-25	0.430	0.430	0.380	0.390	0.390	13,455,300
2026-09-24	0.340	0.430	0.340	0.420	0.420	21,705,800
2026-09-23	0.370	0.380	0.330	0.340	0.340	13,787,200
2026-09-22	0.390	0.410	0.370	0.380	0.380	8,547,100
2026-09-21	0.370	0.440	0.370	0.410	0.410	17,132,600
2026-09-18	0.380	0.440	0.340	0.380	0.380	25,398,500
2026-09-17	0.420	0.460	0.380	0.400	0.400	17,657,200
2026-09-16	0.390	0.630	0.320	0.420	0.420	49,130,300
2026-09-15	0.630	0.640	0.380	0.390	0.390	21,275,700
2026-09-14	0.720	0.750	0.590	0.620	0.620	21,655,700
2026-09-11	0.910	1.100	0.650	0.660	0.660	45,610,600
2026-09-10	0.380	0.900	0.380	0.900	0.900	77,555,600
2026-09-09	0.480	0.540	0.380	0.410	0.410	80,541,400
2026-09-08	0.320	0.490	0.300	0.490	0.490	40,904,600
2026-09-04	0.230	0.330	0.210	0.320	0.320	34,960,400
2026-09-03	0.190	0.240	0.190	0.230	0.230	21,080,200
2026-09-02	0.170	0.190	0.170	0.190	0.190	5,454,400
2026-09-01	0.160	0.170	0.150	0.170	0.170	5,127,700
2026-08-31	0.160	0.170	0.150	0.160	0.160	4,629,100
2026-08-28	0.150	0.160	0.140	0.160	0.160	6,382,700
2026-08-27	0.140	0.150	0.130	0.150	0.150	4,854,100
2026-08-26	0.130	0.140	0.130	0.140	0.140	3,099,500
2026-08-25	0.150	0.150	0.130	0.130	0.130	7,981,400
2026-08-24	0.130	0.160	0.130	0.150	0.150	5,064,500
2026-08-21	0.130	0.150	0.130	0.130	0.130	6,581,800
2026-08-20	0.150	0.160	0.140	0.140	0.140	4,280,800
2026-08-19	0.160	0.180	0.130	0.160	0.160	15,478,400
2026-08-18	0.120	0.160	0.110	0.150	0.150	13,958,800
2026-08-17	0.110	0.120	0.090	0.120	0.120	23,945,700
2026-08-14	0.150	0.150	0.110	0.120	0.120	12,344,700
2026-08-13	0.140	0.150	0.130	0.140	0.140	8,297,600
2026-08-12	0.160	0.170	0.130	0.140	0.140	12,586,400
2026-08-11	0.160	0.170	0.150	0.160	0.160	8,148,100
2026-08-10	0.160	0.170	0.150	0.150	0.150	7,217,500
2026-08-07	0.190	0.190	0.160	0.160	0.160	5,731,400
2026-08-06	0.200	0.200	0.160	0.180	0.180	16,079,300
2026-08-05	0.200	0.210	0.190	0.190	0.190	4,558,300
2026-08-04	0.220	0.230	0.200	0.200	0.200	6,695,200
2026-08-03	0.250	0.250	0.210	0.220	0.220	6,615,800
2026-07-31	0.250	0.250	0.230	0.240	0.240	2,475,400
2026-07-30	0.280	0.290	0.240	0.240	0.240	14,075,800
2026-07-29	0.290	0.310	0.260	0.280	0.280	9,483,200
2026-07-28	0.300	0.310	0.280	0.290	0.290	4,091,800
2026-07-27	0.310	0.320	0.290	0.300	0.300	1,942,300
2026-07-24	0.310	0.320	0.290	0.310	0.310	3,258,200
2026-07-23	0.300	0.320	0.280	0.310	0.310	5,534,300

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.