Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.330	0.330	0.290	0.300	0.300	3,575,300
2026-07-21	0.350	0.350	0.300	0.320	0.320	5,067,200
2026-07-20	0.380	0.390	0.310	0.340	0.340	5,393,400
2026-07-17	0.340	0.410	0.310	0.380	0.380	11,064,300
2026-07-16	0.380	0.400	0.260	0.340	0.340	14,118,100
2026-07-15	0.280	0.400	0.260	0.330	0.330	19,974,500
2026-07-14	0.240	0.290	0.230	0.280	0.280	7,474,600
2026-07-13	0.230	0.250	0.230	0.240	0.240	1,769,200
2026-07-10	0.240	0.240	0.220	0.230	0.230	3,197,700
2026-07-09	0.220	0.250	0.210	0.230	0.230	9,027,800
2026-07-08	0.230	0.240	0.210	0.210	0.210	2,228,000
2026-07-07	0.240	0.240	0.220	0.230	0.230	2,473,800
2026-07-06	0.240	0.240	0.220	0.230	0.230	2,679,100
2026-07-03	0.240	0.250	0.220	0.230	0.230	4,452,200
2026-07-02	0.260	0.260	0.230	0.230	0.230	4,364,700
2026-07-01	0.250	0.260	0.240	0.250	0.250	1,784,900
2026-06-30	0.280	0.280	0.250	0.250	0.250	4,867,000
2026-06-29	0.270	0.290	0.270	0.270	0.270	4,374,700
2026-06-26	0.280	0.280	0.270	0.270	0.270	469,000
2026-06-25	0.280	0.290	0.270	0.270	0.270	1,110,600
2026-06-24	0.280	0.290	0.270	0.280	0.280	769,600
2026-06-23	0.290	0.290	0.260	0.280	0.280	3,351,400
2026-06-22	0.290	0.310	0.280	0.290	0.290	1,565,900
2026-06-19	0.310	0.310	0.280	0.290	0.290	3,291,200
2026-06-18	0.350	0.370	0.300	0.300	0.300	3,765,000
2026-06-17	0.310	0.370	0.310	0.350	0.350	7,241,700
2026-06-16	0.320	0.320	0.300	0.310	0.310	1,669,200
2026-06-15	0.310	0.330	0.310	0.320	0.320	1,364,400
2026-06-12	0.310	0.320	0.300	0.300	0.300	905,600
2026-06-11	0.320	0.330	0.290	0.310	0.310	2,794,600
2026-06-10	0.290	0.330	0.290	0.310	0.310	2,769,400
2026-06-09	0.310	0.310	0.280	0.290	0.290	3,588,800
2026-06-08	0.310	0.340	0.290	0.310	0.310	3,022,100
2026-06-05	0.280	0.330	0.280	0.310	0.310	3,818,100
2026-06-03	0.270	0.290	0.260	0.280	0.280	1,605,200
2026-06-02	0.240	0.310	0.220	0.280	0.280	10,893,900
2026-06-01	0.300	0.310	0.270	0.270	0.270	6,632,100
2026-05-29	0.350	0.350	0.320	0.330	0.330	1,825,300
2026-05-28	0.330	0.360	0.320	0.340	0.340	8,000,400
2026-05-27	0.430	0.430	0.320	0.320	0.320	9,194,700
2026-05-26	0.470	0.470	0.420	0.420	0.420	6,117,000
2026-05-25	0.490	0.500	0.470	0.470	0.470	2,235,700
2026-05-22	0.480	0.500	0.470	0.480	0.480	1,525,500
2026-05-21	0.490	0.500	0.480	0.480	0.480	1,037,500
2026-05-20	0.480	0.500	0.460	0.480	0.480	2,156,500
2026-05-19	0.480	0.490	0.460	0.470	0.470	1,390,400
2026-05-18	0.490	0.500	0.470	0.470	0.470	1,583,000
2026-05-15	0.510	0.510	0.480	0.490	0.490	1,556,800
2026-05-14	0.530	0.530	0.500	0.500	0.500	918,800
2026-05-13	0.510	0.540	0.460	0.520	0.520	5,332,900
2026-05-12	0.550	0.580	0.470	0.510	0.510	8,833,500
2026-05-11	0.600	0.600	0.540	0.540	0.540	2,502,000
2026-05-08	0.620	0.620	0.570	0.590	0.590	2,391,400
2026-05-07	0.600	0.640	0.590	0.600	0.600	3,314,600
2026-05-06	0.590	0.610	0.580	0.590	0.590	1,177,000
2026-05-05	0.630	0.630	0.570	0.580	0.580	4,373,000
2026-05-04	0.560	0.650	0.560	0.610	0.610	8,078,300
2026-04-30	0.550	0.560	0.540	0.560	0.560	1,329,700
2026-04-29	0.550	0.550	0.530	0.540	0.540	627,200
2026-04-28	0.540	0.550	0.530	0.540	0.540	1,163,300

← NewerPage 2 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.