Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.820 | 3.860 | 3.720 | 3.780 | 3.780 | 20,300 |
| 2024-02-26 | 3.770 | 4.000 | 3.750 | 3.770 | 3.770 | 25,500 |
| 2024-02-23 | 3.840 | 3.870 | 3.750 | 3.790 | 3.790 | 24,800 |
| 2024-02-22 | 3.800 | 3.920 | 3.750 | 3.840 | 3.840 | 25,600 |
| 2024-02-21 | 3.870 | 3.870 | 3.700 | 3.800 | 3.800 | 29,700 |
| 2024-02-20 | 3.790 | 4.000 | 3.600 | 3.910 | 3.910 | 52,900 |
| 2024-02-19 | 3.760 | 3.930 | 3.760 | 3.790 | 3.790 | 29,700 |
| 2024-02-16 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 4,800 |
| 2024-02-15 | 3.780 | 3.800 | 3.750 | 3.760 | 3.760 | 22,100 |
| 2024-02-14 | 3.950 | 3.950 | 3.750 | 3.770 | 3.770 | 28,800 |
| 2024-02-09 | 3.930 | 3.990 | 3.870 | 3.950 | 3.950 | 20,600 |
| 2024-02-08 | 3.810 | 3.940 | 3.750 | 3.920 | 3.920 | 31,200 |
| 2024-02-07 | 3.850 | 3.860 | 3.790 | 3.830 | 3.830 | 22,000 |
| 2024-02-06 | 3.840 | 3.920 | 3.840 | 3.840 | 3.840 | 10,000 |
| 2024-02-05 | 3.850 | 3.850 | 3.770 | 3.820 | 3.820 | 32,700 |
| 2024-02-02 | 3.980 | 4.020 | 3.860 | 3.870 | 3.870 | 28,500 |
| 2024-02-01 | 4.050 | 4.100 | 3.780 | 3.980 | 3.980 | 58,300 |
| 2024-01-31 | 4.090 | 4.130 | 4.050 | 4.060 | 4.060 | 22,600 |
| 2024-01-30 | 4.180 | 4.180 | 4.070 | 4.090 | 4.090 | 15,100 |
| 2024-01-29 | 4.270 | 4.270 | 4.140 | 4.180 | 4.180 | 6,100 |
| 2024-01-26 | 4.150 | 4.300 | 4.080 | 4.300 | 4.300 | 35,000 |
| 2024-01-25 | 4.060 | 4.200 | 4.010 | 4.200 | 4.200 | 25,100 |
| 2024-01-24 | 4.110 | 4.180 | 4.030 | 4.060 | 4.060 | 29,000 |
| 2024-01-23 | 4.080 | 4.150 | 4.040 | 4.110 | 4.110 | 22,900 |
| 2024-01-22 | 4.130 | 4.190 | 4.050 | 4.090 | 4.090 | 18,300 |
| 2024-01-19 | 4.130 | 4.260 | 4.020 | 4.070 | 4.070 | 21,900 |
| 2024-01-18 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 9,200 |
| 2024-01-17 | 4.130 | 4.240 | 4.110 | 4.140 | 4.140 | 26,900 |
| 2024-01-16 | 4.160 | 4.170 | 4.120 | 4.120 | 4.120 | 20,100 |
| 2024-01-15 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 27,800 |
| 2024-01-12 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 14,100 |
| 2024-01-11 | 4.200 | 4.230 | 4.170 | 4.200 | 4.200 | 12,400 |
| 2024-01-10 | 4.240 | 4.270 | 4.190 | 4.220 | 4.220 | 8,300 |
| 2024-01-09 | 4.230 | 4.290 | 4.180 | 4.290 | 4.290 | 12,400 |
| 2024-01-08 | 4.250 | 4.290 | 4.120 | 4.240 | 4.240 | 13,900 |
| 2024-01-05 | 4.280 | 4.300 | 4.150 | 4.250 | 4.250 | 52,000 |
| 2024-01-04 | 4.280 | 4.280 | 4.190 | 4.280 | 4.280 | 21,900 |
| 2024-01-03 | 4.280 | 4.350 | 4.180 | 4.270 | 4.270 | 18,800 |
| 2024-01-02 | 4.340 | 4.400 | 4.210 | 4.260 | 4.260 | 28,000 |
| 2023-12-28 | 4.360 | 4.490 | 4.300 | 4.340 | 4.340 | 30,200 |
| 2023-12-27 | 4.300 | 4.490 | 4.250 | 4.440 | 4.440 | 58,900 |
| 2023-12-26 | 4.340 | 4.350 | 4.260 | 4.300 | 4.300 | 25,900 |
| 2023-12-22 | 4.280 | 4.340 | 4.230 | 4.260 | 4.260 | 5,700 |
| 2023-12-21 | 4.260 | 4.350 | 4.220 | 4.260 | 4.260 | 19,900 |
| 2023-12-20 | 4.310 | 4.330 | 4.260 | 4.270 | 4.270 | 12,100 |
| 2023-12-19 | 4.330 | 4.330 | 4.250 | 4.310 | 4.310 | 10,600 |
| 2023-12-18 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 5,800 |
| 2023-12-15 | 4.330 | 4.350 | 4.280 | 4.290 | 4.290 | 15,500 |
| 2023-12-14 | 4.300 | 4.380 | 4.270 | 4.330 | 4.330 | 39,700 |
| 2023-12-13 | 4.210 | 4.300 | 4.200 | 4.230 | 4.230 | 18,400 |
| 2023-12-12 | 4.240 | 4.240 | 4.190 | 4.230 | 4.230 | 14,700 |
| 2023-12-11 | 4.280 | 4.370 | 4.230 | 4.240 | 4.240 | 7,800 |
| 2023-12-08 | 4.230 | 4.400 | 4.190 | 4.290 | 4.290 | 26,000 |
| 2023-12-07 | 4.240 | 4.400 | 4.230 | 4.230 | 4.230 | 30,200 |
| 2023-12-06 | 4.290 | 4.400 | 4.200 | 4.230 | 4.230 | 20,700 |
| 2023-12-05 | 4.200 | 4.290 | 4.190 | 4.290 | 4.290 | 33,900 |
| 2023-12-04 | 4.200 | 4.300 | 4.190 | 4.260 | 4.260 | 44,200 |
| 2023-12-01 | 4.260 | 4.270 | 4.200 | 4.200 | 4.200 | 35,000 |
| 2023-11-30 | 4.280 | 4.280 | 4.200 | 4.250 | 4.250 | 13,300 |
| 2023-11-29 | 4.230 | 4.300 | 4.200 | 4.280 | 4.280 | 9,900 |
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.