Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.730	4.940	4.670	4.800	4.800	42,800
2023-06-05	4.560	4.770	4.510	4.740	4.740	52,300
2023-06-02	4.510	4.670	4.490	4.560	4.560	35,700
2023-06-01	4.420	4.520	4.370	4.490	4.490	15,700
2023-05-31	4.450	4.450	4.320	4.420	4.420	9,200
2023-05-30	4.430	4.450	4.370	4.450	4.450	13,000
2023-05-29	4.510	4.540	4.410	4.430	4.430	19,000
2023-05-26	4.470	4.540	4.460	4.510	4.510	11,800
2023-05-25	4.380	4.520	4.380	4.470	4.470	13,300
2023-05-24	4.460	4.480	4.320	4.480	4.480	24,900
2023-05-23	4.510	4.570	4.350	4.460	4.460	37,600
2023-05-22	4.680	4.680	4.470	4.560	4.560	22,600
2023-05-19	4.250	4.760	4.250	4.700	4.700	109,400
2023-05-18	4.180	4.280	4.090	4.220	4.220	24,600
2023-05-17	4.070	4.240	4.060	4.190	4.190	29,200
2023-05-16	4.080	4.140	4.060	4.060	4.060	24,200
2023-05-15	4.060	4.140	4.060	4.070	4.070	38,800
2023-05-12	4.130	4.230	3.950	4.060	4.060	68,200
2023-05-11	4.050	4.280	4.020	4.120	4.120	71,900
2023-05-10	4.010	4.070	4.010	4.050	4.050	15,300
2023-05-09	4.020	4.070	3.960	4.010	4.010	37,000
2023-05-08	3.880	4.000	3.770	3.940	3.940	59,200
2023-05-05	3.970	4.010	3.710	3.890	3.890	49,400
2023-05-04	3.900	4.070	3.900	3.980	3.980	41,700
2023-05-03	3.790	3.930	3.790	3.880	3.880	26,600
2023-05-02	3.820	3.900	3.710	3.770	3.770	24,100
2023-04-28	3.750	3.850	3.730	3.820	3.820	29,000
2023-04-27	3.730	3.800	3.700	3.730	3.730	11,100
2023-04-26	3.700	3.750	3.660	3.730	3.730	26,800
2023-04-25	3.600	3.680	3.530	3.670	3.670	19,300
2023-04-24	3.650	3.650	3.510	3.610	3.610	65,100
2023-04-20	3.640	3.700	3.620	3.700	3.700	25,000
2023-04-19	3.700	3.730	3.620	3.670	3.670	14,300
2023-04-18	3.970	3.970	3.580	3.750	3.750	104,000
2023-04-17	3.970	3.970	3.900	3.970	3.970	25,600
2023-04-14	4.000	4.030	3.740	3.960	3.960	47,900
2023-04-13	3.900	4.070	3.800	4.030	4.030	61,800
2023-04-12	3.600	3.850	3.600	3.800	3.800	107,800
2023-04-11	3.420	3.590	3.420	3.590	3.590	62,200
2023-04-10	3.520	3.580	3.420	3.420	3.420	52,000
2023-04-06	3.300	3.530	3.300	3.480	3.480	246,600
2023-04-05	3.400	3.420	3.300	3.300	3.300	39,000
2023-04-04	3.400	3.550	3.350	3.370	3.370	35,700
2023-04-03	3.400	3.540	3.250	3.350	3.350	155,100
2023-03-31	3.400	3.480	3.360	3.380	3.380	33,500
2023-03-30	3.390	3.470	3.250	3.380	3.380	128,600
2023-03-29	3.560	3.650	3.390	3.400	3.400	121,100
2023-03-28	3.630	3.730	3.520	3.560	3.560	77,800
2023-03-27	3.690	3.760	3.620	3.630	3.630	57,700
2023-03-24	3.640	3.800	3.600	3.670	3.670	49,300
2023-03-23	3.810	3.890	3.520	3.640	3.640	79,000
2023-03-22	4.280	4.280	3.760	3.760	3.760	204,300
2023-03-21	4.200	4.200	4.100	4.150	4.150	108,000
2023-03-20	4.500	4.510	4.200	4.280	4.280	74,600
2023-03-17	4.950	4.950	4.510	4.510	4.510	104,100
2023-03-16	4.900	5.000	4.760	4.930	4.930	23,300
2023-03-15	4.980	4.980	4.740	4.740	4.740	51,500
2023-03-14	4.990	5.000	4.900	4.980	4.980	10,700
2023-03-13	5.020	5.060	4.890	4.930	4.930	15,900
2023-03-10	5.050	5.080	4.850	5.020	5.020	25,900

← NewerPage 15 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.