Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.550	0.570	0.530	0.540	0.540	2,046,700
2026-04-24	0.550	0.560	0.540	0.550	0.550	583,100
2026-04-23	0.560	0.570	0.530	0.540	0.540	900,600
2026-04-22	0.560	0.590	0.560	0.570	0.570	2,076,600
2026-04-20	0.560	0.560	0.530	0.550	0.550	1,943,500
2026-04-17	0.560	0.600	0.540	0.550	0.550	4,404,700
2026-04-16	0.640	0.660	0.560	0.560	0.560	12,491,500
2026-04-15	0.605	0.661	0.558	0.614	0.614	5,846,501
2026-04-14	0.521	0.614	0.521	0.596	0.596	8,080,698
2026-04-13	0.558	0.586	0.512	0.521	0.521	3,521,289
2026-04-10	0.493	0.549	0.493	0.549	0.549	5,755,809
2026-04-09	0.503	0.521	0.484	0.484	0.484	1,205,963
2026-04-08	0.475	0.512	0.475	0.493	0.493	2,689,375
2026-04-07	0.475	0.484	0.465	0.465	0.465	683,196
2026-04-06	0.510	0.520	0.500	0.500	0.500	938,300
2026-04-02	0.500	0.520	0.500	0.500	0.500	1,539,000
2026-04-01	0.500	0.520	0.500	0.510	0.510	681,600
2026-03-31	0.510	0.530	0.500	0.500	0.500	1,797,500
2026-03-30	0.530	0.540	0.500	0.510	0.510	2,463,900
2026-03-27	0.530	0.570	0.520	0.530	0.530	1,067,200
2026-03-26	0.520	0.540	0.510	0.530	0.530	1,302,800
2026-03-25	0.540	0.560	0.520	0.520	0.520	1,446,300
2026-03-24	0.550	0.550	0.530	0.550	0.550	302,500
2026-03-23	0.520	0.570	0.510	0.550	0.550	1,718,500
2026-03-20	0.520	0.520	0.500	0.510	0.510	639,700
2026-03-19	0.520	0.530	0.500	0.510	0.510	1,656,900
2026-03-18	0.540	0.550	0.520	0.520	0.520	1,842,600
2026-03-17	0.550	0.550	0.530	0.530	0.530	1,802,100
2026-03-16	0.550	0.550	0.520	0.550	0.550	2,759,000
2026-03-13	0.580	0.590	0.530	0.530	0.530	1,229,600
2026-03-12	0.550	0.590	0.510	0.580	0.580	5,943,100
2026-03-11	0.540	0.550	0.510	0.530	0.530	2,534,900
2026-03-10	0.500	0.570	0.500	0.550	0.550	4,244,400
2026-03-09	0.550	0.570	0.490	0.500	0.500	5,157,700
2026-03-06	0.580	0.600	0.550	0.550	0.550	2,263,900
2026-03-05	0.610	0.620	0.570	0.580	0.580	1,790,500
2026-03-04	0.610	0.630	0.590	0.610	0.610	966,200
2026-03-03	0.640	0.640	0.580	0.610	0.610	2,251,100
2026-03-02	0.640	0.660	0.620	0.640	0.640	1,417,000
2026-02-27	0.670	0.680	0.630	0.640	0.640	1,687,400
2026-02-26	0.670	0.690	0.670	0.670	0.670	1,246,000
2026-02-25	0.680	0.700	0.670	0.680	0.680	1,306,500
2026-02-24	0.680	0.690	0.670	0.670	0.670	1,120,900
2026-02-23	0.660	0.710	0.650	0.680	0.680	3,034,500
2026-02-20	0.720	0.750	0.700	0.750	0.750	1,975,500
2026-02-19	0.690	0.740	0.690	0.720	0.720	985,500
2026-02-18	0.720	0.730	0.680	0.690	0.690	701,700
2026-02-13	0.710	0.740	0.700	0.720	0.720	1,048,600
2026-02-12	0.740	0.760	0.710	0.710	0.710	1,147,300
2026-02-11	0.730	0.780	0.720	0.740	0.740	2,010,500
2026-02-10	0.730	0.750	0.720	0.730	0.730	1,123,000
2026-02-09	0.700	0.750	0.700	0.730	0.730	1,535,300
2026-02-06	0.710	0.710	0.680	0.690	0.690	2,203,100
2026-02-05	0.730	0.740	0.710	0.720	0.720	796,000
2026-02-04	0.730	0.760	0.710	0.730	0.730	1,691,500
2026-02-03	0.670	0.760	0.670	0.740	0.740	4,076,600
2026-02-02	0.730	0.750	0.670	0.680	0.680	4,516,500
2026-01-30	0.860	0.860	0.730	0.730	0.730	8,425,500
2026-01-29	0.920	0.930	0.850	0.850	0.850	3,582,900
2026-01-28	0.940	0.960	0.890	0.900	0.900	2,789,200

← NewerPage 3 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.