Paranapanema S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.590	4.600	4.420	4.470	4.470	75,900
2022-12-09	4.760	4.760	4.540	4.590	4.590	76,800
2022-12-08	4.800	4.840	4.600	4.760	4.760	187,300
2022-12-07	4.620	4.850	4.550	4.700	4.700	120,700
2022-12-06	4.750	4.810	4.540	4.610	4.610	141,900
2022-12-05	4.950	5.040	4.700	4.730	4.730	1,563,700
2022-12-02	4.560	5.000	4.110	4.900	4.900	1,089,900
2022-12-01	5.500	5.500	4.440	4.660	4.660	1,340,200
2022-11-30	6.030	6.040	5.960	5.970	5.970	47,300
2022-11-29	6.010	6.050	5.960	6.040	6.040	25,500
2022-11-28	6.050	6.100	5.970	6.020	6.020	21,900
2022-11-25	6.110	6.200	5.920	6.050	6.050	56,400
2022-11-24	5.950	6.120	5.950	6.120	6.120	17,400
2022-11-23	6.070	6.100	5.960	5.960	5.960	12,000
2022-11-22	6.110	6.200	6.010	6.070	6.070	25,400
2022-11-21	6.000	6.120	5.950	6.110	6.110	38,900
2022-11-18	5.990	6.090	5.900	5.980	5.980	41,900
2022-11-17	5.890	6.040	5.810	5.940	5.940	39,700
2022-11-16	6.030	6.070	5.910	5.950	5.950	49,500
2022-11-14	6.220	6.270	5.850	6.030	6.030	108,600
2022-11-11	6.000	6.270	6.000	6.130	6.130	25,300
2022-11-10	6.140	6.230	5.910	6.000	6.000	67,800
2022-11-09	6.370	6.430	6.140	6.140	6.140	62,600
2022-11-08	6.320	6.560	6.220	6.370	6.370	34,100
2022-11-07	6.550	6.550	6.320	6.320	6.320	61,700
2022-11-04	6.070	6.620	6.020	6.520	6.520	260,100
2022-11-03	5.920	6.060	5.910	6.000	6.000	24,500
2022-11-01	5.970	6.020	5.910	5.960	5.960	41,700
2022-10-31	5.980	6.060	5.810	5.920	5.920	100,200
2022-10-28	5.950	6.010	5.950	6.000	6.000	35,800
2022-10-27	5.970	6.000	5.910	6.000	6.000	23,700
2022-10-26	6.050	6.050	5.910	5.960	5.960	38,100
2022-10-25	5.960	6.150	5.940	6.000	6.000	40,800
2022-10-24	6.050	6.160	5.980	5.980	5.980	48,600
2022-10-21	6.070	6.150	5.930	6.010	6.010	57,500
2022-10-20	6.140	6.150	6.000	6.030	6.030	27,400
2022-10-19	6.190	6.240	6.080	6.080	6.080	38,000
2022-10-18	6.190	6.210	6.120	6.190	6.190	50,000
2022-10-17	6.100	6.200	6.040	6.130	6.130	35,600
2022-10-14	6.100	6.170	6.000	6.100	6.100	37,800
2022-10-13	5.950	6.220	5.850	6.100	6.100	102,700
2022-10-11	5.970	5.980	5.870	5.950	5.950	78,100
2022-10-10	6.070	6.070	5.950	5.960	5.960	63,300
2022-10-07	6.060	6.080	5.910	6.000	6.000	189,100
2022-10-06	6.180	6.260	6.000	6.000	6.000	119,700
2022-10-05	6.290	6.290	6.170	6.170	6.170	147,800
2022-10-04	6.250	6.310	6.090	6.240	6.240	67,100
2022-10-03	6.100	6.290	6.090	6.150	6.150	61,900
2022-09-30	6.050	6.200	6.000	6.090	6.090	40,100
2022-09-29	6.030	6.120	5.970	6.060	6.060	51,800
2022-09-28	5.950	6.170	5.950	6.030	6.030	103,200
2022-09-27	6.240	6.240	5.980	6.070	6.070	54,300
2022-09-26	6.240	6.280	6.060	6.060	6.060	28,100
2022-09-23	6.260	6.350	6.040	6.240	6.240	54,600
2022-09-22	6.180	6.400	6.150	6.320	6.320	81,800
2022-09-21	6.210	6.260	6.090	6.180	6.180	57,000
2022-09-20	6.210	6.320	6.150	6.180	6.180	59,500
2022-09-19	5.860	6.300	5.860	6.220	6.220	140,400
2022-09-16	5.910	6.070	5.900	6.000	6.000	65,300
2022-09-15	6.000	6.180	5.900	6.000	6.000	168,000

← NewerPage 17 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.