Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.570	1.610	1.550	1.580	1.580	254,400
2025-08-04	1.650	1.670	1.580	1.610	1.610	384,300
2025-08-01	1.670	1.680	1.630	1.630	1.630	121,000
2025-07-31	1.650	1.660	1.620	1.650	1.650	187,900
2025-07-30	1.640	1.680	1.630	1.650	1.650	57,200
2025-07-29	1.670	1.700	1.650	1.670	1.670	163,900
2025-07-28	1.710	1.710	1.560	1.660	1.660	294,900
2025-07-25	1.650	1.710	1.640	1.710	1.710	118,300
2025-07-24	1.670	1.710	1.650	1.650	1.650	169,500
2025-07-23	1.680	1.730	1.650	1.650	1.650	133,200
2025-07-22	1.600	1.790	1.600	1.680	1.680	389,200
2025-07-21	1.680	1.680	1.610	1.610	1.610	51,600
2025-07-18	1.690	1.690	1.600	1.640	1.640	391,200
2025-07-17	1.730	1.730	1.670	1.670	1.670	203,500
2025-07-16	1.720	1.740	1.680	1.710	1.710	86,400
2025-07-15	1.730	1.740	1.600	1.700	1.700	308,900
2025-07-14	1.650	1.760	1.650	1.720	1.720	288,000
2025-07-11	1.720	1.750	1.660	1.670	1.670	154,200
2025-07-10	1.800	1.800	1.730	1.730	1.730	169,400
2025-07-09	1.850	1.900	1.800	1.830	1.830	143,600
2025-07-08	1.820	1.960	1.790	1.860	1.860	415,300
2025-07-07	1.720	1.850	1.690	1.820	1.820	318,200
2025-07-04	1.730	1.750	1.650	1.700	1.700	363,000
2025-07-03	1.650	1.750	1.640	1.700	1.700	414,000
2025-07-02	1.800	1.800	1.630	1.630	1.630	568,800
2025-07-01	1.810	1.830	1.770	1.770	1.770	306,800
2025-06-30	1.840	1.850	1.780	1.800	1.800	122,900
2025-06-27	1.780	1.840	1.780	1.820	1.820	145,300
2025-06-26	1.790	1.820	1.760	1.790	1.790	119,400
2025-06-25	1.810	1.810	1.750	1.790	1.790	75,100
2025-06-24	1.810	1.820	1.740	1.810	1.810	158,700
2025-06-23	1.860	1.870	1.830	1.830	1.830	106,300
2025-06-20	1.880	1.900	1.840	1.880	1.880	109,500
2025-06-18	1.890	1.940	1.850	1.890	1.890	112,100
2025-06-17	1.890	1.910	1.850	1.890	1.890	129,700
2025-06-16	1.920	1.930	1.840	1.890	1.890	779,800
2025-06-13	1.910	1.960	1.830	1.920	1.920	365,800
2025-06-12	1.990	2.010	1.880	1.910	1.910	719,000
2025-06-11	2.050	2.070	1.950	1.980	1.980	1,131,800
2025-06-10	2.150	2.150	2.020	2.030	2.030	1,819,500
2025-06-09	2.180	2.200	2.100	2.120	2.120	543,800
2025-06-06	2.130	2.220	2.050	2.150	2.150	920,400
2025-06-05	2.260	2.340	2.110	2.110	2.110	964,300
2025-06-04	2.250	2.370	2.210	2.270	2.270	754,500
2025-06-03	2.170	2.290	2.160	2.240	2.240	513,300
2025-06-02	2.220	2.230	2.150	2.210	2.210	167,500
2025-05-30	2.160	2.240	2.100	2.220	2.220	312,400
2025-05-29	2.180	2.220	2.110	2.130	2.130	484,800
2025-05-28	2.150	2.170	2.120	2.170	2.170	200,100
2025-05-27	2.110	2.180	2.100	2.130	2.130	212,000
2025-05-26	2.110	2.150	2.110	2.140	2.140	133,100
2025-05-23	2.040	2.200	2.040	2.110	2.110	463,300
2025-05-22	2.110	2.110	2.040	2.060	2.060	223,100
2025-05-21	2.090	2.120	2.070	2.110	2.110	85,900
2025-05-20	2.080	2.150	2.010	2.090	2.090	571,600
2025-05-19	2.300	2.300	2.050	2.050	2.050	1,125,500
2025-05-16	2.160	2.370	2.110	2.290	2.290	1,370,100
2025-05-15	2.250	2.320	2.130	2.160	2.160	275,300
2025-05-14	2.070	2.260	2.070	2.220	2.220	504,900
2025-05-13	2.110	2.140	2.040	2.070	2.070	417,100

← NewerPage 6 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.