Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.040 | 5.160 | 5.040 | 5.060 | 5.060 | 16,400 |
| 2023-08-29 | 5.090 | 5.240 | 5.090 | 5.100 | 5.100 | 12,500 |
| 2023-08-28 | 5.350 | 5.380 | 5.050 | 5.050 | 5.050 | 26,400 |
| 2023-08-25 | 5.030 | 5.500 | 5.030 | 5.360 | 5.360 | 93,900 |
| 2023-08-24 | 5.010 | 5.030 | 4.930 | 5.020 | 5.020 | 17,400 |
| 2023-08-23 | 5.090 | 5.090 | 4.960 | 5.020 | 5.020 | 18,400 |
| 2023-08-22 | 5.010 | 5.060 | 4.960 | 5.000 | 5.000 | 5,500 |
| 2023-08-21 | 5.130 | 5.130 | 4.900 | 5.030 | 5.030 | 22,400 |
| 2023-08-18 | 5.060 | 5.130 | 4.910 | 5.020 | 5.020 | 19,900 |
| 2023-08-17 | 5.140 | 5.140 | 4.970 | 5.050 | 5.050 | 19,600 |
| 2023-08-16 | 5.070 | 5.140 | 4.950 | 5.050 | 5.050 | 21,200 |
| 2023-08-15 | 5.070 | 5.210 | 4.890 | 5.070 | 5.070 | 45,100 |
| 2023-08-14 | 5.400 | 5.540 | 5.060 | 5.250 | 5.250 | 42,100 |
| 2023-08-11 | 5.340 | 5.350 | 5.200 | 5.290 | 5.290 | 22,300 |
| 2023-08-10 | 5.440 | 5.440 | 5.300 | 5.340 | 5.340 | 20,000 |
| 2023-08-09 | 5.330 | 5.550 | 5.280 | 5.440 | 5.440 | 21,000 |
| 2023-08-08 | 5.200 | 5.390 | 5.140 | 5.350 | 5.350 | 18,800 |
| 2023-08-07 | 5.380 | 5.440 | 5.130 | 5.190 | 5.190 | 40,600 |
| 2023-08-04 | 5.420 | 5.890 | 5.370 | 5.380 | 5.380 | 36,800 |
| 2023-08-03 | 5.410 | 5.510 | 5.320 | 5.440 | 5.440 | 70,700 |
| 2023-08-02 | 5.680 | 5.820 | 5.400 | 5.400 | 5.400 | 52,200 |
| 2023-08-01 | 5.680 | 5.710 | 5.580 | 5.680 | 5.680 | 29,300 |
| 2023-07-31 | 5.610 | 5.770 | 5.450 | 5.700 | 5.700 | 25,200 |
| 2023-07-28 | 5.870 | 5.870 | 5.590 | 5.690 | 5.690 | 33,800 |
| 2023-07-27 | 5.860 | 5.900 | 5.780 | 5.850 | 5.850 | 28,200 |
| 2023-07-26 | 5.730 | 5.910 | 5.690 | 5.860 | 5.860 | 30,500 |
| 2023-07-25 | 5.600 | 5.780 | 5.600 | 5.740 | 5.740 | 61,200 |
| 2023-07-24 | 5.470 | 5.580 | 5.320 | 5.530 | 5.530 | 47,900 |
| 2023-07-21 | 5.600 | 5.750 | 5.450 | 5.450 | 5.450 | 65,800 |
| 2023-07-20 | 5.610 | 5.730 | 5.600 | 5.620 | 5.620 | 27,400 |
| 2023-07-19 | 5.530 | 5.950 | 5.400 | 5.550 | 5.550 | 68,400 |
| 2023-07-18 | 5.640 | 5.640 | 5.500 | 5.620 | 5.620 | 57,300 |
| 2023-07-17 | 5.830 | 5.900 | 5.600 | 5.650 | 5.650 | 59,400 |
| 2023-07-14 | 5.680 | 6.070 | 5.680 | 5.810 | 5.810 | 121,900 |
| 2023-07-13 | 5.170 | 6.050 | 5.120 | 5.750 | 5.750 | 154,000 |
| 2023-07-12 | 5.130 | 5.250 | 5.090 | 5.180 | 5.180 | 58,200 |
| 2023-07-11 | 5.030 | 5.180 | 4.850 | 5.130 | 5.130 | 82,600 |
| 2023-07-10 | 4.720 | 5.140 | 4.710 | 5.030 | 5.030 | 138,400 |
| 2023-07-07 | 4.670 | 4.810 | 4.630 | 4.650 | 4.650 | 29,500 |
| 2023-07-06 | 4.730 | 4.730 | 4.620 | 4.660 | 4.660 | 29,200 |
| 2023-07-05 | 4.850 | 4.950 | 4.690 | 4.730 | 4.730 | 49,500 |
| 2023-07-04 | 4.680 | 4.890 | 4.680 | 4.750 | 4.750 | 20,200 |
| 2023-07-03 | 4.620 | 4.700 | 4.570 | 4.670 | 4.670 | 33,000 |
| 2023-06-30 | 4.770 | 4.800 | 4.490 | 4.570 | 4.570 | 139,100 |
| 2023-06-29 | 4.830 | 4.830 | 4.680 | 4.740 | 4.740 | 44,200 |
| 2023-06-28 | 4.730 | 4.810 | 4.680 | 4.810 | 4.810 | 11,000 |
| 2023-06-27 | 4.970 | 4.990 | 4.650 | 4.720 | 4.720 | 37,700 |
| 2023-06-26 | 4.790 | 4.910 | 4.780 | 4.910 | 4.910 | 33,000 |
| 2023-06-23 | 4.840 | 4.840 | 4.760 | 4.810 | 4.810 | 37,600 |
| 2023-06-22 | 4.850 | 4.880 | 4.780 | 4.840 | 4.840 | 22,400 |
| 2023-06-21 | 5.030 | 5.130 | 4.860 | 4.890 | 4.890 | 61,300 |
| 2023-06-20 | 4.880 | 5.050 | 4.800 | 5.030 | 5.030 | 48,200 |
| 2023-06-19 | 4.940 | 5.140 | 4.810 | 4.880 | 4.880 | 47,200 |
| 2023-06-16 | 4.760 | 4.820 | 4.710 | 4.780 | 4.780 | 24,000 |
| 2023-06-15 | 4.930 | 4.940 | 4.710 | 4.770 | 4.770 | 63,800 |
| 2023-06-14 | 4.950 | 4.980 | 4.870 | 4.940 | 4.940 | 30,300 |
| 2023-06-13 | 4.800 | 4.850 | 4.720 | 4.850 | 4.850 | 23,200 |
| 2023-06-12 | 4.910 | 4.950 | 4.700 | 4.800 | 4.800 | 50,400 |
| 2023-06-09 | 4.800 | 4.930 | 4.780 | 4.900 | 4.900 | 33,700 |
| 2023-06-07 | 4.800 | 4.930 | 4.690 | 4.810 | 4.810 | 32,100 |
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.