Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 6.320 | 6.420 | 5.790 | 5.910 | 5.910 | 741,700 |
| 2022-09-13 | 6.450 | 6.460 | 6.220 | 6.300 | 6.300 | 142,500 |
| 2022-09-12 | 6.360 | 6.650 | 6.360 | 6.450 | 6.450 | 200,300 |
| 2022-09-09 | 6.370 | 6.430 | 6.270 | 6.310 | 6.310 | 115,600 |
| 2022-09-08 | 6.400 | 6.480 | 6.290 | 6.340 | 6.340 | 98,900 |
| 2022-09-06 | 6.650 | 6.660 | 6.250 | 6.340 | 6.340 | 226,900 |
| 2022-09-05 | 6.600 | 6.780 | 6.510 | 6.530 | 6.530 | 142,000 |
| 2022-09-02 | 7.120 | 7.180 | 6.530 | 6.580 | 6.580 | 976,700 |
| 2022-09-01 | 7.510 | 7.610 | 7.030 | 7.130 | 7.130 | 182,900 |
| 2022-08-31 | 7.700 | 7.800 | 7.450 | 7.530 | 7.530 | 54,500 |
| 2022-08-30 | 7.850 | 7.900 | 7.610 | 7.700 | 7.700 | 57,100 |
| 2022-08-29 | 8.000 | 8.070 | 7.840 | 7.840 | 7.840 | 59,400 |
| 2022-08-26 | 8.450 | 8.450 | 7.870 | 7.950 | 7.950 | 49,600 |
| 2022-08-25 | 8.170 | 8.500 | 8.150 | 8.350 | 8.350 | 103,600 |
| 2022-08-24 | 8.100 | 8.170 | 7.910 | 7.970 | 7.970 | 56,800 |
| 2022-08-23 | 7.880 | 8.140 | 7.880 | 8.050 | 8.050 | 36,800 |
| 2022-08-22 | 7.860 | 8.010 | 7.570 | 7.870 | 7.870 | 53,100 |
| 2022-08-19 | 8.020 | 8.020 | 7.630 | 7.780 | 7.780 | 38,700 |
| 2022-08-18 | 8.340 | 8.340 | 7.750 | 8.010 | 8.010 | 107,100 |
| 2022-08-17 | 8.500 | 8.560 | 8.240 | 8.260 | 8.260 | 34,100 |
| 2022-08-16 | 8.750 | 8.780 | 8.430 | 8.510 | 8.510 | 80,100 |
| 2022-08-15 | 8.510 | 8.820 | 8.240 | 8.750 | 8.750 | 138,200 |
| 2022-08-12 | 8.680 | 9.100 | 8.640 | 8.920 | 8.920 | 108,800 |
| 2022-08-11 | 8.580 | 8.960 | 8.500 | 8.680 | 8.680 | 75,500 |
| 2022-08-10 | 8.400 | 8.850 | 8.340 | 8.650 | 8.650 | 155,500 |
| 2022-08-09 | 8.780 | 8.890 | 8.170 | 8.200 | 8.200 | 86,600 |
| 2022-08-08 | 8.450 | 9.010 | 8.450 | 8.880 | 8.880 | 148,200 |
| 2022-08-05 | 7.810 | 8.450 | 7.800 | 8.330 | 8.330 | 133,600 |
| 2022-08-04 | 7.880 | 8.090 | 7.600 | 7.800 | 7.800 | 113,600 |
| 2022-08-03 | 7.770 | 7.930 | 7.650 | 7.720 | 7.720 | 63,600 |
| 2022-08-02 | 7.700 | 7.770 | 7.570 | 7.620 | 7.620 | 59,400 |
| 2022-08-01 | 7.950 | 7.990 | 7.620 | 7.720 | 7.720 | 48,900 |
| 2022-07-29 | 7.840 | 7.960 | 7.700 | 7.890 | 7.890 | 59,600 |
| 2022-07-28 | 7.800 | 7.990 | 7.680 | 7.840 | 7.840 | 57,700 |
| 2022-07-27 | 7.410 | 7.790 | 7.410 | 7.710 | 7.710 | 60,800 |
| 2022-07-26 | 7.640 | 7.840 | 7.360 | 7.500 | 7.500 | 66,000 |
| 2022-07-25 | 7.730 | 7.900 | 7.690 | 7.720 | 7.720 | 65,800 |
| 2022-07-22 | 7.900 | 8.100 | 7.460 | 7.660 | 7.660 | 108,000 |
| 2022-07-21 | 7.520 | 8.080 | 7.330 | 7.900 | 7.900 | 160,000 |
| 2022-07-20 | 7.240 | 7.830 | 7.210 | 7.740 | 7.740 | 129,900 |
| 2022-07-19 | 6.940 | 7.300 | 6.800 | 7.240 | 7.240 | 139,500 |
| 2022-07-18 | 6.520 | 6.980 | 6.510 | 6.810 | 6.810 | 115,200 |
| 2022-07-15 | 6.370 | 6.470 | 6.170 | 6.410 | 6.410 | 43,600 |
| 2022-07-14 | 6.320 | 6.380 | 6.220 | 6.310 | 6.310 | 37,900 |
| 2022-07-13 | 6.140 | 6.340 | 6.140 | 6.230 | 6.230 | 26,500 |
| 2022-07-12 | 6.100 | 6.380 | 6.100 | 6.140 | 6.140 | 21,400 |
| 2022-07-11 | 6.300 | 6.400 | 6.070 | 6.100 | 6.100 | 26,600 |
| 2022-07-08 | 6.570 | 6.760 | 6.300 | 6.300 | 6.300 | 67,600 |
| 2022-07-07 | 6.280 | 6.690 | 6.190 | 6.630 | 6.630 | 100,500 |
| 2022-07-06 | 6.000 | 6.240 | 5.930 | 6.160 | 6.160 | 52,500 |
| 2022-07-05 | 5.740 | 6.030 | 5.740 | 6.000 | 6.000 | 86,400 |
| 2022-07-04 | 5.730 | 6.080 | 5.700 | 5.730 | 5.730 | 32,700 |
| 2022-07-01 | 5.700 | 6.050 | 5.700 | 5.900 | 5.900 | 79,300 |
| 2022-06-30 | 5.900 | 6.150 | 5.730 | 5.730 | 5.730 | 98,700 |
| 2022-06-29 | 5.940 | 6.080 | 5.860 | 5.990 | 5.990 | 22,300 |
| 2022-06-28 | 6.090 | 6.230 | 5.850 | 5.900 | 5.900 | 71,700 |
| 2022-06-27 | 6.090 | 6.290 | 5.900 | 5.980 | 5.980 | 99,700 |
| 2022-06-24 | 6.120 | 6.370 | 6.090 | 6.090 | 6.090 | 71,600 |
| 2022-06-23 | 6.180 | 6.230 | 6.020 | 6.190 | 6.190 | 38,900 |
| 2022-06-22 | 5.970 | 6.290 | 5.950 | 6.180 | 6.180 | 68,600 |
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.