Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.190	1.190	1.140	1.150	1.150	293,800
2025-10-27	1.210	1.210	1.160	1.170	1.170	170,000
2025-10-24	1.270	1.290	1.180	1.190	1.190	406,400
2025-10-23	1.240	1.320	1.240	1.240	1.240	208,600
2025-10-22	1.150	1.330	1.150	1.260	1.260	772,400
2025-10-21	1.100	1.150	1.100	1.120	1.120	140,600
2025-10-20	1.090	1.130	1.080	1.100	1.100	189,100
2025-10-17	1.120	1.120	1.060	1.060	1.060	639,300
2025-10-16	1.140	1.140	1.100	1.110	1.110	381,300
2025-10-15	1.120	1.140	1.110	1.120	1.120	81,500
2025-10-14	1.120	1.170	1.090	1.100	1.100	499,400
2025-10-13	1.150	1.170	1.080	1.100	1.100	422,500
2025-10-10	1.190	1.210	1.130	1.150	1.150	332,100
2025-10-09	1.240	1.250	1.160	1.170	1.170	527,900
2025-10-08	1.260	1.260	1.220	1.230	1.230	243,000
2025-10-07	1.240	1.280	1.220	1.240	1.240	633,200
2025-10-06	1.250	1.260	1.230	1.250	1.250	266,500
2025-10-03	1.290	1.310	1.220	1.240	1.240	389,500
2025-10-02	1.310	1.330	1.280	1.290	1.290	301,400
2025-10-01	1.340	1.380	1.290	1.300	1.300	526,600
2025-09-30	1.380	1.400	1.330	1.340	1.340	483,900
2025-09-29	1.390	1.400	1.380	1.380	1.380	119,900
2025-09-26	1.400	1.440	1.380	1.380	1.380	134,000
2025-09-25	1.370	1.470	1.370	1.380	1.380	695,000
2025-09-24	1.410	1.420	1.360	1.370	1.370	301,800
2025-09-23	1.460	1.470	1.360	1.390	1.390	682,200
2025-09-22	1.353	1.409	1.353	1.381	1.381	471,635
2025-09-19	1.390	1.400	1.353	1.353	1.353	463,276
2025-09-18	1.456	1.474	1.325	1.381	1.381	2,345,104
2025-09-17	1.540	1.633	1.521	1.586	1.586	618,345
2025-09-16	1.409	1.642	1.390	1.540	1.540	1,279,128
2025-09-15	1.418	1.456	1.372	1.400	1.400	380,652
2025-09-12	1.520	1.530	1.400	1.500	1.500	758,900
2025-09-11	1.530	1.580	1.500	1.520	1.520	282,000
2025-09-10	1.540	1.570	1.500	1.520	1.520	173,100
2025-09-09	1.630	1.650	1.510	1.510	1.510	463,200
2025-09-08	1.650	1.690	1.500	1.620	1.620	368,100
2025-09-05	1.620	1.800	1.620	1.650	1.650	1,144,100
2025-09-04	1.640	1.700	1.600	1.610	1.610	169,600
2025-09-03	1.670	1.720	1.610	1.630	1.630	241,500
2025-09-02	1.590	1.670	1.530	1.650	1.650	272,900
2025-09-01	1.630	1.750	1.580	1.590	1.590	429,000
2025-08-29	1.470	1.700	1.470	1.630	1.630	608,300
2025-08-28	1.380	1.520	1.310	1.470	1.470	417,600
2025-08-27	1.250	1.470	1.240	1.350	1.350	862,600
2025-08-26	1.300	1.300	1.230	1.240	1.240	146,000
2025-08-25	1.350	1.370	1.260	1.280	1.280	258,800
2025-08-22	1.300	1.330	1.210	1.330	1.330	411,000
2025-08-21	1.390	1.390	1.270	1.300	1.300	420,100
2025-08-20	1.400	1.400	1.350	1.360	1.360	50,400
2025-08-19	1.420	1.430	1.290	1.400	1.400	633,900
2025-08-18	1.420	1.460	1.350	1.400	1.400	293,600
2025-08-15	1.470	1.480	1.430	1.430	1.430	150,900
2025-08-14	1.450	1.510	1.420	1.450	1.450	107,600
2025-08-13	1.550	1.550	1.400	1.450	1.450	203,600
2025-08-12	1.530	1.580	1.530	1.530	1.530	81,800
2025-08-11	1.600	1.610	1.530	1.550	1.550	60,700
2025-08-08	1.570	1.590	1.550	1.570	1.570	172,700
2025-08-07	1.600	1.600	1.530	1.570	1.570	288,500
2025-08-06	1.600	1.620	1.550	1.570	1.570	198,000

← NewerPage 5 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.