Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5.100 | 5.150 | 5.040 | 5.140 | 5.140 | 23,200 |
| 2023-03-08 | 5.100 | 5.100 | 4.890 | 5.080 | 5.080 | 26,000 |
| 2023-03-07 | 5.000 | 5.070 | 4.900 | 4.990 | 4.990 | 29,200 |
| 2023-03-06 | 4.950 | 5.000 | 4.850 | 4.980 | 4.980 | 34,600 |
| 2023-03-03 | 5.000 | 5.140 | 4.850 | 4.910 | 4.910 | 30,800 |
| 2023-03-02 | 4.920 | 5.000 | 4.850 | 4.990 | 4.990 | 32,000 |
| 2023-03-01 | 5.000 | 5.170 | 4.890 | 4.920 | 4.920 | 18,800 |
| 2023-02-28 | 5.050 | 5.280 | 5.000 | 5.000 | 5.000 | 26,100 |
| 2023-02-27 | 4.820 | 5.280 | 4.810 | 5.020 | 5.020 | 97,400 |
| 2023-02-24 | 4.790 | 4.880 | 4.770 | 4.820 | 4.820 | 20,300 |
| 2023-02-23 | 4.780 | 4.860 | 4.740 | 4.790 | 4.790 | 12,300 |
| 2023-02-22 | 4.920 | 4.920 | 4.750 | 4.750 | 4.750 | 9,200 |
| 2023-02-17 | 4.800 | 5.000 | 4.500 | 4.880 | 4.880 | 64,600 |
| 2023-02-16 | 4.740 | 4.860 | 4.710 | 4.790 | 4.790 | 11,500 |
| 2023-02-15 | 4.660 | 4.800 | 4.550 | 4.740 | 4.740 | 38,500 |
| 2023-02-14 | 4.750 | 4.800 | 4.660 | 4.660 | 4.660 | 30,800 |
| 2023-02-13 | 4.790 | 4.830 | 4.750 | 4.750 | 4.750 | 36,300 |
| 2023-02-10 | 4.870 | 4.870 | 4.790 | 4.790 | 4.790 | 20,100 |
| 2023-02-09 | 4.900 | 4.900 | 4.800 | 4.840 | 4.840 | 20,100 |
| 2023-02-08 | 4.920 | 4.960 | 4.860 | 4.870 | 4.870 | 25,100 |
| 2023-02-07 | 5.000 | 5.050 | 4.890 | 4.890 | 4.890 | 23,900 |
| 2023-02-06 | 5.050 | 5.290 | 5.000 | 5.000 | 5.000 | 65,800 |
| 2023-02-03 | 5.410 | 5.410 | 5.040 | 5.050 | 5.050 | 105,000 |
| 2023-02-02 | 5.360 | 5.480 | 5.320 | 5.320 | 5.320 | 27,400 |
| 2023-02-01 | 5.450 | 5.500 | 5.310 | 5.350 | 5.350 | 112,500 |
| 2023-01-31 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 35,900 |
| 2023-01-30 | 5.580 | 5.750 | 5.520 | 5.550 | 5.550 | 28,100 |
| 2023-01-27 | 5.740 | 5.750 | 5.410 | 5.570 | 5.570 | 53,500 |
| 2023-01-26 | 5.610 | 5.790 | 5.490 | 5.710 | 5.710 | 26,000 |
| 2023-01-25 | 5.550 | 5.680 | 5.450 | 5.570 | 5.570 | 19,900 |
| 2023-01-24 | 5.690 | 5.690 | 5.450 | 5.550 | 5.550 | 53,700 |
| 2023-01-23 | 5.760 | 5.810 | 5.410 | 5.510 | 5.510 | 71,000 |
| 2023-01-20 | 5.920 | 5.960 | 5.760 | 5.760 | 5.760 | 27,000 |
| 2023-01-19 | 5.820 | 5.890 | 5.690 | 5.870 | 5.870 | 29,800 |
| 2023-01-18 | 5.950 | 5.990 | 5.500 | 5.830 | 5.830 | 164,200 |
| 2023-01-17 | 5.830 | 6.000 | 5.270 | 5.960 | 5.960 | 124,000 |
| 2023-01-16 | 5.910 | 6.000 | 5.310 | 5.830 | 5.830 | 140,900 |
| 2023-01-13 | 5.950 | 6.030 | 5.840 | 5.960 | 5.960 | 57,000 |
| 2023-01-12 | 5.850 | 6.050 | 5.770 | 5.960 | 5.960 | 107,800 |
| 2023-01-11 | 5.650 | 5.890 | 5.650 | 5.850 | 5.850 | 139,600 |
| 2023-01-10 | 5.500 | 5.750 | 5.430 | 5.650 | 5.650 | 77,100 |
| 2023-01-09 | 5.090 | 5.510 | 4.940 | 5.400 | 5.400 | 120,300 |
| 2023-01-06 | 4.860 | 5.150 | 4.860 | 5.100 | 5.100 | 132,900 |
| 2023-01-05 | 4.790 | 4.970 | 4.740 | 4.860 | 4.860 | 118,400 |
| 2023-01-04 | 4.720 | 4.820 | 4.700 | 4.800 | 4.800 | 20,400 |
| 2023-01-03 | 4.900 | 4.900 | 4.630 | 4.720 | 4.720 | 49,200 |
| 2023-01-02 | 4.670 | 4.790 | 4.600 | 4.700 | 4.700 | 44,700 |
| 2022-12-29 | 4.660 | 4.790 | 4.560 | 4.660 | 4.660 | 31,000 |
| 2022-12-28 | 4.540 | 4.720 | 4.500 | 4.670 | 4.670 | 73,200 |
| 2022-12-27 | 4.420 | 4.590 | 4.420 | 4.550 | 4.550 | 44,600 |
| 2022-12-26 | 4.460 | 4.650 | 4.400 | 4.500 | 4.500 | 38,100 |
| 2022-12-23 | 4.310 | 4.420 | 4.300 | 4.370 | 4.370 | 16,700 |
| 2022-12-22 | 4.370 | 4.420 | 4.140 | 4.300 | 4.300 | 32,800 |
| 2022-12-21 | 4.240 | 4.360 | 4.120 | 4.320 | 4.320 | 56,800 |
| 2022-12-20 | 4.030 | 4.210 | 4.020 | 4.180 | 4.180 | 57,700 |
| 2022-12-19 | 3.960 | 4.100 | 3.880 | 4.030 | 4.030 | 88,800 |
| 2022-12-16 | 3.800 | 4.000 | 3.790 | 3.900 | 3.900 | 180,100 |
| 2022-12-15 | 3.840 | 4.100 | 3.710 | 3.800 | 3.800 | 143,400 |
| 2022-12-14 | 4.420 | 4.450 | 3.750 | 3.840 | 3.840 | 456,300 |
| 2022-12-13 | 4.470 | 4.540 | 4.350 | 4.410 | 4.410 | 54,800 |
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.