Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.100 | 1.120 | 1.080 | 1.080 | 1.080 | 108,300 |
| 2025-02-07 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 115,100 |
| 2025-02-06 | 1.110 | 1.120 | 1.070 | 1.110 | 1.110 | 139,900 |
| 2025-02-05 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 157,700 |
| 2025-02-04 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 69,700 |
| 2025-02-03 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 124,600 |
| 2025-01-31 | 1.120 | 1.140 | 1.050 | 1.090 | 1.090 | 277,300 |
| 2025-01-30 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 126,400 |
| 2025-01-29 | 1.170 | 1.180 | 1.060 | 1.080 | 1.080 | 623,000 |
| 2025-01-28 | 1.200 | 1.240 | 1.140 | 1.170 | 1.170 | 407,200 |
| 2025-01-27 | 1.220 | 1.250 | 1.170 | 1.190 | 1.190 | 426,900 |
| 2025-01-24 | 1.260 | 1.300 | 1.200 | 1.220 | 1.220 | 825,200 |
| 2025-01-23 | 1.092 | 1.186 | 1.092 | 1.135 | 1.135 | 399,680 |
| 2025-01-22 | 1.109 | 1.109 | 1.083 | 1.092 | 1.092 | 315,788 |
| 2025-01-21 | 1.126 | 1.126 | 1.092 | 1.117 | 1.117 | 147,538 |
| 2025-01-20 | 1.160 | 1.186 | 1.117 | 1.143 | 1.143 | 439,008 |
| 2025-01-17 | 1.203 | 1.203 | 1.143 | 1.152 | 1.152 | 767,829 |
| 2025-01-16 | 1.169 | 1.238 | 1.135 | 1.203 | 1.203 | 416,901 |
| 2025-01-15 | 1.177 | 1.289 | 1.160 | 1.177 | 1.177 | 891,864 |
| 2025-01-14 | 1.460 | 1.510 | 1.360 | 1.360 | 1.360 | 697,200 |
| 2025-01-13 | 1.280 | 1.530 | 1.220 | 1.490 | 1.490 | 1,141,500 |
| 2025-01-10 | 1.450 | 1.470 | 1.260 | 1.280 | 1.280 | 593,100 |
| 2025-01-09 | 1.700 | 1.740 | 1.270 | 1.370 | 1.370 | 1,493,100 |
| 2025-01-08 | 1.010 | 1.910 | 0.990 | 1.550 | 1.550 | 3,302,800 |
| 2025-01-07 | 1.010 | 1.050 | 1.000 | 1.000 | 1.000 | 171,100 |
| 2025-01-06 | 1.130 | 1.130 | 1.000 | 1.010 | 1.010 | 442,600 |
| 2025-01-03 | 1.010 | 1.130 | 1.010 | 1.120 | 1.120 | 237,300 |
| 2025-01-02 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 132,600 |
| 2024-12-30 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 49,200 |
| 2024-12-27 | 1.030 | 1.030 | 0.980 | 1.030 | 1.030 | 203,700 |
| 2024-12-26 | 0.970 | 1.040 | 0.960 | 0.960 | 0.960 | 104,300 |
| 2024-12-23 | 0.980 | 1.040 | 0.970 | 0.970 | 0.970 | 193,800 |
| 2024-12-20 | 0.950 | 1.040 | 0.950 | 1.010 | 1.010 | 165,200 |
| 2024-12-19 | 0.940 | 1.000 | 0.900 | 0.920 | 0.920 | 392,300 |
| 2024-12-18 | 0.980 | 0.980 | 0.910 | 0.940 | 0.940 | 203,300 |
| 2024-12-17 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 74,700 |
| 2024-12-16 | 1.000 | 1.030 | 0.960 | 0.990 | 0.990 | 109,000 |
| 2024-12-13 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 26,500 |
| 2024-12-12 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 43,200 |
| 2024-12-11 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 51,600 |
| 2024-12-10 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 35,300 |
| 2024-12-09 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 1,473,100 |
| 2024-12-06 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 60,100 |
| 2024-12-05 | 1.010 | 1.010 | 0.970 | 0.980 | 0.980 | 74,200 |
| 2024-12-04 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 56,300 |
| 2024-12-03 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 44,700 |
| 2024-12-02 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 25,000 |
| 2024-11-29 | 1.030 | 1.050 | 0.990 | 0.990 | 0.990 | 144,800 |
| 2024-11-28 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 56,300 |
| 2024-11-27 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 151,600 |
| 2024-11-26 | 1.020 | 1.020 | 0.950 | 1.010 | 1.010 | 275,900 |
| 2024-11-25 | 1.030 | 1.040 | 0.930 | 1.010 | 1.010 | 724,100 |
| 2024-11-22 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 83,700 |
| 2024-11-21 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 101,300 |
| 2024-11-19 | 1.040 | 1.060 | 1.010 | 1.010 | 1.010 | 120,200 |
| 2024-11-18 | 1.110 | 1.110 | 1.000 | 1.020 | 1.020 | 182,000 |
| 2024-11-14 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 97,300 |
| 2024-11-13 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 56,100 |
| 2024-11-12 | 1.070 | 1.110 | 1.050 | 1.070 | 1.070 | 515,700 |
| 2024-11-11 | 1.050 | 1.150 | 1.040 | 1.050 | 1.050 | 536,800 |
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.