Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.030	2.070	2.010	2.060	2.060	68,200
2024-08-15	2.060	2.070	1.950	2.050	2.050	226,800
2024-08-14	2.110	2.120	2.040	2.060	2.060	87,100
2024-08-13	2.170	2.190	2.100	2.130	2.130	142,000
2024-08-12	2.240	2.240	2.120	2.160	2.160	99,600
2024-08-09	2.180	2.250	2.150	2.240	2.240	57,600
2024-08-08	2.240	2.290	2.160	2.180	2.180	94,300
2024-08-07	2.330	2.350	2.200	2.240	2.240	76,400
2024-08-06	2.210	2.330	2.210	2.330	2.330	18,000
2024-08-05	2.270	2.300	2.180	2.200	2.200	75,900
2024-08-02	2.320	2.340	2.280	2.320	2.320	66,500
2024-08-01	2.350	2.390	2.310	2.310	2.310	70,600
2024-07-31	2.410	2.410	2.340	2.350	2.350	53,900
2024-07-30	2.360	2.380	2.310	2.370	2.370	53,900
2024-07-29	2.390	2.400	2.350	2.360	2.360	48,900
2024-07-26	2.410	2.410	2.380	2.400	2.400	7,300
2024-07-25	2.360	2.410	2.360	2.410	2.410	15,300
2024-07-24	2.370	2.390	2.350	2.390	2.390	75,800
2024-07-23	2.400	2.450	2.370	2.370	2.370	42,400
2024-07-22	2.430	2.470	2.390	2.400	2.400	30,700
2024-07-19	2.430	2.460	2.400	2.430	2.430	76,000
2024-07-18	2.450	2.500	2.390	2.400	2.400	59,100
2024-07-17	2.430	2.430	2.390	2.420	2.420	13,500
2024-07-16	2.400	2.460	2.390	2.410	2.410	127,400
2024-07-15	2.410	2.410	2.370	2.400	2.400	15,800
2024-07-12	2.380	2.410	2.360	2.410	2.410	20,500
2024-07-11	2.420	2.420	2.380	2.380	2.380	149,200
2024-07-10	2.440	2.450	2.380	2.410	2.410	31,500
2024-07-09	2.430	2.450	2.410	2.450	2.450	10,800
2024-07-08	2.420	2.450	2.410	2.440	2.440	23,600
2024-07-05	2.360	2.500	2.360	2.420	2.420	43,700
2024-07-04	2.380	2.430	2.340	2.350	2.350	40,400
2024-07-03	2.350	2.410	2.350	2.360	2.360	50,000
2024-07-02	2.360	2.390	2.340	2.370	2.370	44,900
2024-07-01	2.380	2.420	2.320	2.350	2.350	73,600
2024-06-28	2.430	2.480	2.360	2.380	2.380	69,800
2024-06-27	2.400	2.490	2.380	2.430	2.430	26,200
2024-06-26	2.380	2.530	2.350	2.400	2.400	57,200
2024-06-25	2.400	2.420	2.350	2.350	2.350	36,800
2024-06-24	2.390	2.480	2.380	2.380	2.380	256,400
2024-06-21	2.390	2.440	2.390	2.390	2.390	12,600
2024-06-20	2.450	2.460	2.380	2.390	2.390	32,400
2024-06-19	2.440	2.490	2.390	2.400	2.400	57,600
2024-06-18	2.490	2.490	2.430	2.430	2.430	20,600
2024-06-17	2.490	2.510	2.420	2.440	2.440	27,200
2024-06-14	2.460	2.520	2.450	2.460	2.460	24,700
2024-06-13	2.460	2.500	2.450	2.460	2.460	23,000
2024-06-12	2.470	2.510	2.440	2.440	2.440	29,700
2024-06-11	2.480	2.580	2.400	2.460	2.460	95,000
2024-06-10	2.500	2.540	2.480	2.480	2.480	20,000
2024-06-07	2.510	2.520	2.450	2.510	2.510	36,300
2024-06-06	2.560	2.580	2.450	2.480	2.480	73,400
2024-06-05	2.550	2.580	2.520	2.560	2.560	13,200
2024-06-04	2.540	2.580	2.480	2.550	2.550	39,700
2024-06-03	2.540	2.550	2.500	2.540	2.540	31,700
2024-05-31	2.610	2.680	2.500	2.510	2.510	118,300
2024-05-29	2.610	2.650	2.520	2.590	2.590	56,800
2024-05-28	2.660	2.670	2.580	2.600	2.600	63,700
2024-05-27	2.610	2.730	2.610	2.630	2.630	30,800
2024-05-24	2.620	2.730	2.590	2.600	2.600	79,500

← NewerPage 10 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.