Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.780 | 2.790 | 2.600 | 2.610 | 2.610 | 71,800 |
| 2024-05-22 | 2.720 | 2.830 | 2.700 | 2.730 | 2.730 | 62,100 |
| 2024-05-21 | 2.680 | 2.770 | 2.600 | 2.750 | 2.750 | 87,600 |
| 2024-05-20 | 2.690 | 2.830 | 2.600 | 2.660 | 2.660 | 144,400 |
| 2024-05-17 | 2.640 | 2.720 | 2.510 | 2.580 | 2.580 | 84,400 |
| 2024-05-16 | 2.610 | 2.670 | 2.580 | 2.580 | 2.580 | 18,200 |
| 2024-05-15 | 2.610 | 2.610 | 2.580 | 2.600 | 2.600 | 32,000 |
| 2024-05-14 | 2.600 | 2.630 | 2.570 | 2.600 | 2.600 | 51,200 |
| 2024-05-13 | 2.680 | 2.700 | 2.590 | 2.600 | 2.600 | 37,400 |
| 2024-05-10 | 2.660 | 2.690 | 2.640 | 2.670 | 2.670 | 13,200 |
| 2024-05-09 | 2.700 | 2.710 | 2.640 | 2.700 | 2.700 | 9,700 |
| 2024-05-08 | 2.710 | 2.720 | 2.660 | 2.700 | 2.700 | 15,000 |
| 2024-05-07 | 2.710 | 2.740 | 2.570 | 2.680 | 2.680 | 64,000 |
| 2024-05-06 | 2.730 | 2.750 | 2.650 | 2.670 | 2.670 | 55,500 |
| 2024-05-03 | 2.710 | 2.890 | 2.690 | 2.730 | 2.730 | 95,300 |
| 2024-05-02 | 2.800 | 2.800 | 2.600 | 2.690 | 2.690 | 76,100 |
| 2024-04-30 | 2.640 | 2.830 | 2.630 | 2.830 | 2.830 | 45,400 |
| 2024-04-29 | 2.770 | 2.810 | 2.610 | 2.610 | 2.610 | 66,700 |
| 2024-04-26 | 2.750 | 2.790 | 2.610 | 2.720 | 2.720 | 61,300 |
| 2024-04-25 | 2.730 | 2.750 | 2.670 | 2.730 | 2.730 | 18,600 |
| 2024-04-24 | 2.670 | 2.790 | 2.670 | 2.730 | 2.730 | 37,300 |
| 2024-04-23 | 2.760 | 2.850 | 2.700 | 2.720 | 2.720 | 43,600 |
| 2024-04-22 | 2.680 | 3.010 | 2.600 | 2.770 | 2.770 | 92,800 |
| 2024-04-19 | 2.850 | 2.850 | 2.650 | 2.650 | 2.650 | 163,500 |
| 2024-04-18 | 2.760 | 2.870 | 2.760 | 2.860 | 2.860 | 17,300 |
| 2024-04-17 | 2.930 | 2.930 | 2.690 | 2.790 | 2.790 | 70,100 |
| 2024-04-16 | 2.780 | 2.930 | 2.750 | 2.930 | 2.930 | 20,600 |
| 2024-04-15 | 2.860 | 2.860 | 2.750 | 2.780 | 2.780 | 59,200 |
| 2024-04-12 | 2.980 | 2.990 | 2.850 | 2.860 | 2.860 | 93,600 |
| 2024-04-11 | 3.010 | 3.010 | 2.950 | 3.000 | 3.000 | 32,900 |
| 2024-04-10 | 3.020 | 3.040 | 2.960 | 3.010 | 3.010 | 82,800 |
| 2024-04-09 | 3.180 | 3.220 | 3.000 | 3.000 | 3.000 | 276,500 |
| 2024-04-08 | 3.210 | 3.260 | 3.150 | 3.160 | 3.160 | 64,100 |
| 2024-04-05 | 3.270 | 3.310 | 3.210 | 3.210 | 3.210 | 61,000 |
| 2024-04-04 | 3.310 | 3.380 | 3.270 | 3.270 | 3.270 | 34,300 |
| 2024-04-03 | 3.320 | 3.420 | 3.310 | 3.310 | 3.310 | 39,600 |
| 2024-04-02 | 3.310 | 3.390 | 3.310 | 3.310 | 3.310 | 35,000 |
| 2024-04-01 | 3.380 | 3.400 | 3.290 | 3.320 | 3.320 | 38,800 |
| 2024-03-28 | 3.350 | 3.420 | 3.300 | 3.380 | 3.380 | 2,326,700 |
| 2024-03-27 | 3.290 | 3.330 | 3.260 | 3.330 | 3.330 | 26,900 |
| 2024-03-26 | 3.320 | 3.340 | 3.260 | 3.290 | 3.290 | 40,800 |
| 2024-03-25 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 24,700 |
| 2024-03-22 | 3.300 | 3.370 | 3.260 | 3.310 | 3.310 | 63,900 |
| 2024-03-21 | 3.630 | 3.670 | 3.250 | 3.260 | 3.260 | 327,900 |
| 2024-03-20 | 3.670 | 3.740 | 3.570 | 3.590 | 3.590 | 58,700 |
| 2024-03-19 | 3.640 | 3.700 | 3.640 | 3.680 | 3.680 | 17,200 |
| 2024-03-18 | 3.680 | 3.750 | 3.630 | 3.630 | 3.630 | 23,000 |
| 2024-03-15 | 3.610 | 3.700 | 3.610 | 3.620 | 3.620 | 2,857,800 |
| 2024-03-14 | 3.630 | 3.690 | 3.610 | 3.610 | 3.610 | 12,500 |
| 2024-03-13 | 3.600 | 3.690 | 3.600 | 3.640 | 3.640 | 26,200 |
| 2024-03-12 | 3.790 | 3.790 | 3.660 | 3.660 | 3.660 | 24,600 |
| 2024-03-11 | 3.800 | 3.800 | 3.600 | 3.710 | 3.710 | 27,500 |
| 2024-03-08 | 3.690 | 3.840 | 3.640 | 3.800 | 3.800 | 20,800 |
| 2024-03-07 | 3.750 | 3.770 | 3.620 | 3.680 | 3.680 | 34,600 |
| 2024-03-06 | 3.720 | 3.750 | 3.690 | 3.720 | 3.720 | 28,100 |
| 2024-03-05 | 3.750 | 3.800 | 3.720 | 3.720 | 3.720 | 15,100 |
| 2024-03-04 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 19,900 |
| 2024-03-01 | 3.760 | 3.840 | 3.720 | 3.840 | 3.840 | 16,500 |
| 2024-02-29 | 3.760 | 3.870 | 3.700 | 3.720 | 3.720 | 62,100 |
| 2024-02-28 | 3.790 | 3.800 | 3.740 | 3.770 | 3.770 | 28,500 |
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.