Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.200	2.230	2.100	2.140	2.140	247,200
2025-05-09	2.120	2.160	2.090	2.130	2.130	153,000
2025-05-08	2.090	2.150	2.090	2.120	2.120	107,000
2025-05-07	2.120	2.120	2.090	2.100	2.100	296,600
2025-05-06	2.110	2.180	2.090	2.130	2.130	331,900
2025-05-05	2.110	2.140	2.070	2.140	2.140	226,400
2025-05-02	2.150	2.200	2.070	2.120	2.120	293,400
2025-04-30	2.150	2.220	2.100	2.180	2.180	280,000
2025-04-29	2.180	2.240	2.170	2.170	2.170	213,600
2025-04-28	2.220	2.340	2.170	2.180	2.180	492,800
2025-04-25	2.030	2.430	2.030	2.200	2.200	1,844,800
2025-04-24	2.010	2.090	2.010	2.050	2.050	516,400
2025-04-23	2.090	2.130	2.000	2.000	2.000	662,500
2025-04-22	2.210	2.230	2.030	2.030	2.030	844,200
2025-04-17	2.280	2.290	2.190	2.200	2.200	605,100
2025-04-16	2.200	2.340	2.150	2.280	2.280	1,049,500
2025-04-15	2.310	2.540	2.140	2.180	2.180	2,166,700
2025-04-14	2.070	2.350	1.960	2.290	2.290	2,830,500
2025-04-11	1.870	2.150	1.810	2.030	2.030	1,429,400
2025-04-10	2.080	2.250	1.750	1.890	1.890	2,719,900
2025-04-09	2.630	2.710	2.000	2.030	2.030	4,513,800
2025-04-08	2.200	2.700	2.090	2.440	2.440	6,461,200
2025-04-07	1.530	1.970	1.530	1.950	1.950	2,652,400
2025-04-04	1.380	1.500	1.250	1.500	1.500	677,400
2025-04-03	1.300	1.610	1.300	1.390	1.390	1,299,600
2025-04-02	1.200	1.300	1.160	1.280	1.280	878,000
2025-04-01	1.080	1.250	1.040	1.210	1.210	1,520,700
2025-03-31	1.040	1.110	1.030	1.080	1.080	459,500
2025-03-28	1.050	1.060	1.010	1.040	1.040	577,200
2025-03-27	1.100	1.100	1.030	1.040	1.040	479,200
2025-03-26	1.100	1.130	1.060	1.080	1.080	150,500
2025-03-25	1.080	1.140	1.050	1.090	1.090	160,500
2025-03-24	1.030	1.120	1.030	1.060	1.060	625,500
2025-03-21	1.050	1.060	1.040	1.040	1.040	223,100
2025-03-20	1.030	1.080	1.030	1.050	1.050	656,400
2025-03-19	1.050	1.050	1.020	1.050	1.050	116,300
2025-03-18	1.040	1.050	1.020	1.050	1.050	129,400
2025-03-17	1.060	1.090	1.000	1.040	1.040	254,000
2025-03-14	1.080	1.100	1.070	1.070	1.070	107,400
2025-03-13	1.110	1.130	1.050	1.080	1.080	182,700
2025-03-12	1.020	1.260	1.020	1.110	1.110	688,100
2025-03-11	1.080	1.080	1.030	1.040	1.040	93,400
2025-03-10	1.050	1.070	1.010	1.070	1.070	79,300
2025-03-07	1.060	1.060	1.030	1.040	1.040	220,300
2025-03-06	1.040	1.070	1.040	1.060	1.060	76,000
2025-03-05	1.070	1.070	1.040	1.040	1.040	94,400
2025-02-28	1.110	1.120	1.070	1.070	1.070	94,100
2025-02-27	1.100	1.120	1.090	1.110	1.110	60,700
2025-02-26	1.100	1.140	1.090	1.100	1.100	62,200
2025-02-25	1.090	1.150	1.070	1.110	1.110	183,600
2025-02-24	1.090	1.110	1.070	1.080	1.080	90,600
2025-02-21	1.140	1.150	1.080	1.100	1.100	306,600
2025-02-20	1.150	1.170	1.120	1.130	1.130	225,100
2025-02-19	1.160	1.180	1.120	1.130	1.130	187,600
2025-02-18	1.190	1.190	1.140	1.160	1.160	81,900
2025-02-17	1.190	1.200	1.140	1.170	1.170	156,000
2025-02-14	1.150	1.190	1.150	1.190	1.190	143,300
2025-02-13	1.160	1.170	1.100	1.150	1.150	326,600
2025-02-12	1.100	1.280	1.100	1.160	1.160	807,400
2025-02-11	1.080	1.120	1.080	1.120	1.120	73,700

← NewerPage 7 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.