Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.010 | 1.060 | 0.970 | 1.050 | 1.050 | 268,600 |
| 2024-11-07 | 1.010 | 1.070 | 1.000 | 1.010 | 1.010 | 275,200 |
| 2024-11-06 | 0.970 | 1.100 | 0.950 | 1.000 | 1.000 | 555,900 |
| 2024-11-05 | 1.080 | 1.080 | 0.940 | 0.970 | 0.970 | 881,200 |
| 2024-11-04 | 1.090 | 1.150 | 1.050 | 1.060 | 1.060 | 401,100 |
| 2024-11-01 | 0.990 | 1.110 | 0.920 | 1.090 | 1.090 | 659,400 |
| 2024-10-31 | 1.000 | 1.050 | 0.960 | 0.970 | 0.970 | 454,000 |
| 2024-10-30 | 0.930 | 1.270 | 0.920 | 1.030 | 1.030 | 1,476,800 |
| 2024-10-29 | 1.070 | 1.080 | 0.880 | 0.910 | 0.910 | 731,500 |
| 2024-10-28 | 1.100 | 1.140 | 1.030 | 1.050 | 1.050 | 242,200 |
| 2024-10-25 | 1.200 | 1.200 | 1.090 | 1.090 | 1.090 | 224,800 |
| 2024-10-24 | 1.100 | 1.200 | 1.080 | 1.170 | 1.170 | 183,100 |
| 2024-10-23 | 1.200 | 1.200 | 1.070 | 1.070 | 1.070 | 437,000 |
| 2024-10-22 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 73,700 |
| 2024-10-21 | 1.240 | 1.240 | 1.160 | 1.180 | 1.180 | 211,500 |
| 2024-10-18 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 37,300 |
| 2024-10-17 | 1.270 | 1.290 | 1.220 | 1.270 | 1.270 | 152,400 |
| 2024-10-16 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 131,100 |
| 2024-10-15 | 1.320 | 1.340 | 1.240 | 1.250 | 1.250 | 197,700 |
| 2024-10-14 | 1.350 | 1.370 | 1.300 | 1.310 | 1.310 | 146,700 |
| 2024-10-11 | 1.380 | 1.380 | 1.330 | 1.370 | 1.370 | 33,000 |
| 2024-10-10 | 1.340 | 1.370 | 1.320 | 1.370 | 1.370 | 66,100 |
| 2024-10-09 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 71,000 |
| 2024-10-08 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 178,800 |
| 2024-10-07 | 1.390 | 1.480 | 1.380 | 1.400 | 1.400 | 127,800 |
| 2024-10-04 | 1.470 | 1.470 | 1.370 | 1.380 | 1.380 | 128,500 |
| 2024-10-03 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 128,400 |
| 2024-10-02 | 1.590 | 1.590 | 1.500 | 1.530 | 1.530 | 93,100 |
| 2024-10-01 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 72,400 |
| 2024-09-30 | 1.660 | 1.660 | 1.570 | 1.600 | 1.600 | 4,442,100 |
| 2024-09-27 | 1.680 | 1.740 | 1.560 | 1.630 | 1.630 | 199,300 |
| 2024-09-26 | 1.770 | 1.770 | 1.690 | 1.740 | 1.740 | 264,700 |
| 2024-09-25 | 1.810 | 1.840 | 1.730 | 1.770 | 1.770 | 149,900 |
| 2024-09-24 | 1.800 | 1.890 | 1.770 | 1.840 | 1.840 | 113,200 |
| 2024-09-23 | 1.810 | 1.810 | 1.740 | 1.800 | 1.800 | 16,500 |
| 2024-09-20 | 1.770 | 1.820 | 1.740 | 1.820 | 1.820 | 18,800 |
| 2024-09-19 | 1.770 | 1.820 | 1.750 | 1.770 | 1.770 | 26,500 |
| 2024-09-18 | 1.820 | 1.840 | 1.790 | 1.820 | 1.820 | 23,500 |
| 2024-09-17 | 1.780 | 1.810 | 1.750 | 1.810 | 1.810 | 33,000 |
| 2024-09-16 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 12,900 |
| 2024-09-13 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 43,500 |
| 2024-09-12 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 23,000 |
| 2024-09-11 | 1.710 | 1.770 | 1.700 | 1.720 | 1.720 | 46,900 |
| 2024-09-10 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 91,600 |
| 2024-09-09 | 1.760 | 1.780 | 1.730 | 1.750 | 1.750 | 71,500 |
| 2024-09-06 | 1.780 | 1.810 | 1.750 | 1.760 | 1.760 | 75,300 |
| 2024-09-05 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 58,800 |
| 2024-09-04 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 89,500 |
| 2024-09-03 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 157,800 |
| 2024-09-02 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 59,100 |
| 2024-08-30 | 1.890 | 1.900 | 1.790 | 1.850 | 1.850 | 195,200 |
| 2024-08-29 | 1.990 | 1.990 | 1.870 | 1.900 | 1.900 | 173,300 |
| 2024-08-28 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 23,800 |
| 2024-08-27 | 1.960 | 2.010 | 1.960 | 1.990 | 1.990 | 82,400 |
| 2024-08-26 | 1.980 | 2.010 | 1.960 | 1.970 | 1.970 | 179,900 |
| 2024-08-23 | 2.000 | 2.040 | 1.950 | 1.950 | 1.950 | 148,600 |
| 2024-08-22 | 2.070 | 2.070 | 1.960 | 1.960 | 1.960 | 227,900 |
| 2024-08-21 | 2.050 | 2.100 | 2.000 | 2.070 | 2.070 | 199,700 |
| 2024-08-20 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 170,100 |
| 2024-08-19 | 2.020 | 2.150 | 2.010 | 2.010 | 2.010 | 186,000 |
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.