Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.200	4.260	4.190	4.260	4.260	26,400
2023-11-27	4.250	4.330	4.190	4.200	4.200	12,500
2023-11-24	4.230	4.280	4.200	4.210	4.210	15,200
2023-11-23	4.300	4.400	4.250	4.340	4.340	21,400
2023-11-22	4.450	4.450	4.210	4.340	4.340	46,100
2023-11-21	4.380	4.590	4.380	4.450	4.450	28,400
2023-11-20	4.310	4.400	4.300	4.380	4.380	19,500
2023-11-17	4.550	4.550	4.250	4.330	4.330	38,600
2023-11-16	4.150	4.550	4.150	4.320	4.320	24,100
2023-11-14	4.200	4.280	4.020	4.160	4.160	64,300
2023-11-13	4.250	4.400	4.170	4.170	4.170	47,600
2023-11-10	4.250	4.290	4.190	4.250	4.250	25,200
2023-11-09	4.310	4.370	4.260	4.290	4.290	14,000
2023-11-08	4.280	4.370	4.280	4.310	4.310	11,900
2023-11-07	4.320	4.370	4.260	4.330	4.330	14,100
2023-11-06	4.300	4.370	4.270	4.280	4.280	9,500
2023-11-03	4.300	4.370	4.200	4.350	4.350	33,100
2023-11-01	4.100	4.240	4.060	4.240	4.240	21,800
2023-10-31	4.150	4.220	4.080	4.110	4.110	22,800
2023-10-30	4.150	4.200	4.100	4.140	4.140	19,400
2023-10-27	4.220	4.280	4.120	4.140	4.140	15,200
2023-10-26	4.300	4.300	4.150	4.210	4.210	19,200
2023-10-25	4.250	4.310	4.190	4.310	4.310	13,500
2023-10-24	4.240	4.250	4.180	4.250	4.250	12,300
2023-10-23	4.290	4.290	4.200	4.210	4.210	13,200
2023-10-20	4.360	4.370	4.270	4.270	4.270	7,400
2023-10-19	4.390	4.470	4.320	4.370	4.370	45,000
2023-10-18	4.650	4.650	4.400	4.470	4.470	10,000
2023-10-17	4.460	4.730	4.360	4.510	4.510	29,100
2023-10-16	4.560	4.620	4.400	4.470	4.470	21,700
2023-10-13	4.650	4.690	4.550	4.600	4.600	5,500
2023-10-11	4.640	4.690	4.580	4.680	4.680	8,800
2023-10-10	4.590	4.750	4.560	4.660	4.660	21,800
2023-10-09	4.900	4.900	4.600	4.600	4.600	48,600
2023-10-06	4.530	4.910	4.450	4.900	4.900	22,400
2023-10-05	4.570	4.620	4.410	4.530	4.530	28,600
2023-10-04	4.580	4.690	4.550	4.550	4.550	21,400
2023-10-03	4.800	4.810	4.630	4.630	4.630	30,400
2023-10-02	4.860	4.900	4.790	4.840	4.840	19,200
2023-09-29	4.990	4.990	4.850	4.860	4.860	14,300
2023-09-28	4.860	4.960	4.860	4.860	4.860	12,400
2023-09-27	4.910	4.920	4.850	4.920	4.920	14,400
2023-09-26	4.930	5.000	4.860	4.910	4.910	16,000
2023-09-25	4.980	4.980	4.860	4.960	4.960	15,600
2023-09-22	4.980	5.010	4.950	4.980	4.980	6,800
2023-09-21	5.010	5.040	4.950	4.970	4.970	10,400
2023-09-20	4.950	5.040	4.950	5.040	5.040	8,700
2023-09-19	5.010	5.050	4.930	5.000	5.000	31,000
2023-09-18	4.960	5.080	4.900	5.000	5.000	23,300
2023-09-15	5.130	5.130	4.960	4.970	4.970	11,300
2023-09-14	4.980	5.080	4.980	5.000	5.000	9,100
2023-09-13	4.930	5.080	4.930	5.010	5.010	25,000
2023-09-12	4.950	5.030	4.910	4.930	4.930	28,500
2023-09-11	5.000	5.050	4.940	4.990	4.990	39,600
2023-09-08	5.000	5.050	4.940	5.000	5.000	9,800
2023-09-06	5.010	5.080	4.950	5.000	5.000	16,300
2023-09-05	5.080	5.080	4.950	5.010	5.010	18,000
2023-09-04	5.180	5.190	5.040	5.100	5.100	9,900
2023-09-01	5.000	5.280	4.960	5.200	5.200	25,400
2023-08-31	5.060	5.070	4.940	5.000	5.000	30,500

← NewerPage 13 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.