Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.980	1.000	0.920	0.920	0.920	5,347,000
2026-01-26	1.000	1.140	0.960	0.990	0.990	8,576,600
2026-01-23	1.090	1.150	0.990	1.000	1.000	5,267,700
2026-01-22	1.050	1.090	0.910	1.060	1.060	6,072,100
2026-01-21	0.870	1.030	0.790	1.010	1.010	5,922,800
2026-01-20	0.860	0.880	0.760	0.850	0.850	4,346,600
2026-01-19	0.740	0.920	0.740	0.850	0.850	5,634,300
2026-01-16	0.690	0.740	0.670	0.720	0.720	2,426,100
2026-01-15	0.670	0.770	0.660	0.680	0.680	3,982,200
2026-01-14	0.640	0.700	0.640	0.670	0.670	1,142,000
2026-01-13	0.640	0.650	0.620	0.640	0.640	750,500
2026-01-12	0.690	0.690	0.620	0.630	0.630	2,438,500
2026-01-09	0.680	0.710	0.660	0.680	0.680	1,354,400
2026-01-08	0.700	0.710	0.660	0.670	0.670	1,112,800
2026-01-07	0.700	0.720	0.670	0.690	0.690	1,694,600
2026-01-06	0.680	0.730	0.660	0.700	0.700	1,306,100
2026-01-05	0.730	0.750	0.670	0.670	0.670	1,997,500
2026-01-02	0.690	0.800	0.690	0.720	0.720	2,300,100
2025-12-30	0.720	0.770	0.680	0.680	0.680	2,043,800
2025-12-29	0.800	0.830	0.680	0.720	0.720	2,782,900
2025-12-26	0.620	0.780	0.610	0.780	0.780	3,458,800
2025-12-23	0.550	0.660	0.550	0.610	0.610	2,109,700
2025-12-22	0.510	0.580	0.510	0.540	0.540	2,158,300
2025-12-19	0.500	0.520	0.490	0.500	0.500	1,309,500
2025-12-18	0.520	0.530	0.490	0.500	0.500	2,342,200
2025-12-17	0.550	0.560	0.500	0.510	0.510	2,898,700
2025-12-16	0.590	0.590	0.530	0.540	0.540	2,593,700
2025-12-15	0.560	0.630	0.510	0.590	0.590	4,800,800
2025-12-12	0.590	0.590	0.540	0.550	0.550	3,047,000
2025-12-11	0.570	0.640	0.550	0.580	0.580	2,723,700
2025-12-10	0.560	0.580	0.530	0.570	0.570	2,478,600
2025-12-09	0.620	0.680	0.550	0.550	0.550	2,955,700
2025-12-08	0.640	0.670	0.590	0.640	0.640	1,638,500
2025-12-05	0.700	0.710	0.620	0.630	0.630	1,803,100
2025-12-04	0.610	0.750	0.590	0.680	0.680	4,849,000
2025-12-03	0.590	0.620	0.570	0.600	0.600	1,267,500
2025-12-02	0.600	0.620	0.560	0.580	0.580	1,415,000
2025-12-01	0.680	0.680	0.580	0.600	0.600	2,111,400
2025-11-28	0.680	0.700	0.650	0.670	0.670	857,700
2025-11-27	0.710	0.750	0.660	0.670	0.670	853,000
2025-11-26	0.700	0.750	0.620	0.710	0.710	2,715,400
2025-11-25	0.730	0.750	0.670	0.690	0.690	1,480,500
2025-11-24	0.810	0.830	0.750	0.760	0.760	1,382,600
2025-11-21	0.890	0.890	0.800	0.830	0.830	1,224,800
2025-11-19	0.940	0.940	0.880	0.890	0.890	546,900
2025-11-18	0.930	0.930	0.910	0.930	0.930	337,500
2025-11-17	0.950	0.960	0.910	0.950	0.950	205,400
2025-11-14	0.900	0.950	0.880	0.950	0.950	1,582,300
2025-11-13	1.020	1.040	0.920	0.960	0.960	1,033,100
2025-11-12	1.060	1.070	1.020	1.020	1.020	345,200
2025-11-11	1.050	1.070	1.040	1.040	1.040	184,900
2025-11-10	1.060	1.070	1.030	1.060	1.060	360,500
2025-11-07	1.100	1.100	1.040	1.050	1.050	652,600
2025-11-06	1.100	1.140	1.070	1.080	1.080	227,500
2025-11-05	1.110	1.130	1.070	1.100	1.100	235,200
2025-11-04	1.070	1.140	1.060	1.110	1.110	333,400
2025-11-03	1.060	1.090	1.050	1.060	1.060	552,900
2025-10-31	1.100	1.110	1.050	1.070	1.070	716,200
2025-10-30	1.140	1.150	1.100	1.110	1.110	349,800
2025-10-29	1.160	1.170	1.130	1.130	1.130	143,900

← NewerPage 4 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.