Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5.940 | 6.120 | 5.940 | 6.120 | 6.120 | 40,600 |
| 2022-06-20 | 6.120 | 6.120 | 5.840 | 6.000 | 6.000 | 41,100 |
| 2022-06-17 | 5.840 | 6.130 | 5.780 | 6.130 | 6.130 | 103,700 |
| 2022-06-15 | 6.000 | 6.250 | 6.000 | 6.110 | 6.110 | 58,800 |
| 2022-06-14 | 5.960 | 6.070 | 5.780 | 6.070 | 6.070 | 76,400 |
| 2022-06-13 | 6.150 | 6.310 | 5.830 | 6.040 | 6.040 | 153,900 |
| 2022-06-10 | 6.590 | 6.600 | 6.200 | 6.370 | 6.370 | 148,000 |
| 2022-06-09 | 6.630 | 6.760 | 6.560 | 6.570 | 6.570 | 53,400 |
| 2022-06-08 | 6.950 | 6.950 | 6.630 | 6.630 | 6.630 | 42,900 |
| 2022-06-07 | 7.020 | 7.050 | 6.760 | 6.760 | 6.760 | 42,300 |
| 2022-06-06 | 7.110 | 7.170 | 6.950 | 7.030 | 7.030 | 67,200 |
| 2022-06-03 | 6.980 | 7.050 | 6.850 | 6.980 | 6.980 | 44,600 |
| 2022-06-02 | 7.040 | 7.180 | 6.960 | 6.980 | 6.980 | 83,600 |
| 2022-06-01 | 6.950 | 7.010 | 6.860 | 6.880 | 6.880 | 37,100 |
| 2022-05-31 | 7.040 | 7.120 | 6.860 | 6.870 | 6.870 | 29,400 |
| 2022-05-30 | 6.990 | 7.260 | 6.950 | 6.950 | 6.950 | 82,500 |
| 2022-05-27 | 6.940 | 7.020 | 6.900 | 6.910 | 6.910 | 51,200 |
| 2022-05-26 | 6.750 | 6.960 | 6.750 | 6.890 | 6.890 | 67,400 |
| 2022-05-25 | 6.680 | 6.780 | 6.620 | 6.660 | 6.660 | 63,500 |
| 2022-05-24 | 6.670 | 6.730 | 6.550 | 6.680 | 6.680 | 64,600 |
| 2022-05-23 | 6.590 | 6.770 | 6.400 | 6.680 | 6.680 | 65,700 |
| 2022-05-20 | 6.700 | 6.760 | 6.550 | 6.560 | 6.560 | 58,100 |
| 2022-05-19 | 6.660 | 6.720 | 6.510 | 6.600 | 6.600 | 71,900 |
| 2022-05-18 | 6.860 | 6.930 | 6.510 | 6.600 | 6.600 | 124,200 |
| 2022-05-17 | 6.980 | 7.150 | 6.750 | 6.820 | 6.820 | 93,700 |
| 2022-05-16 | 6.830 | 6.920 | 6.750 | 6.860 | 6.860 | 59,700 |
| 2022-05-13 | 7.000 | 7.120 | 6.720 | 6.720 | 6.720 | 233,800 |
| 2022-05-12 | 6.890 | 6.960 | 6.770 | 6.810 | 6.810 | 149,300 |
| 2022-05-11 | 6.930 | 7.240 | 6.860 | 6.860 | 6.860 | 84,800 |
| 2022-05-10 | 6.970 | 7.030 | 6.720 | 6.990 | 6.990 | 72,100 |
| 2022-05-09 | 7.190 | 7.190 | 6.700 | 6.770 | 6.770 | 196,800 |
| 2022-05-06 | 7.650 | 7.670 | 7.120 | 7.220 | 7.220 | 284,000 |
| 2022-05-05 | 7.740 | 7.800 | 7.500 | 7.530 | 7.530 | 130,600 |
| 2022-05-04 | 7.610 | 7.900 | 7.510 | 7.840 | 7.840 | 139,700 |
| 2022-05-03 | 7.990 | 8.060 | 7.710 | 7.740 | 7.740 | 91,000 |
| 2022-05-02 | 8.010 | 8.010 | 7.800 | 8.000 | 8.000 | 142,500 |
| 2022-04-29 | 8.350 | 8.460 | 7.700 | 7.780 | 7.780 | 708,500 |
| 2022-04-28 | 8.380 | 8.380 | 8.100 | 8.310 | 8.310 | 65,200 |
| 2022-04-27 | 8.240 | 8.390 | 8.130 | 8.130 | 8.130 | 46,700 |
| 2022-04-26 | 8.210 | 8.390 | 7.980 | 8.100 | 8.100 | 131,300 |
| 2022-04-25 | 8.030 | 8.430 | 8.030 | 8.430 | 8.430 | 73,600 |
| 2022-04-22 | 8.360 | 8.490 | 8.090 | 8.120 | 8.120 | 61,700 |
| 2022-04-20 | 8.440 | 8.670 | 8.260 | 8.480 | 8.480 | 266,700 |
| 2022-04-19 | 8.330 | 8.500 | 8.140 | 8.500 | 8.500 | 54,900 |
| 2022-04-18 | 8.120 | 8.300 | 7.980 | 8.190 | 8.190 | 64,100 |
| 2022-04-14 | 8.400 | 8.400 | 8.050 | 8.130 | 8.130 | 68,400 |
| 2022-04-13 | 8.040 | 8.440 | 7.960 | 8.400 | 8.400 | 135,600 |
| 2022-04-12 | 8.260 | 8.380 | 8.050 | 8.130 | 8.130 | 133,500 |
| 2022-04-11 | 8.390 | 8.400 | 8.030 | 8.180 | 8.180 | 140,400 |
| 2022-04-08 | 8.670 | 8.670 | 8.330 | 8.440 | 8.440 | 124,000 |
| 2022-04-07 | 8.870 | 8.990 | 8.580 | 8.700 | 8.700 | 81,500 |
| 2022-04-06 | 9.330 | 9.330 | 8.760 | 8.850 | 8.850 | 197,900 |
| 2022-04-05 | 9.870 | 9.900 | 9.260 | 9.390 | 9.390 | 263,200 |
| 2022-04-04 | 9.450 | 9.940 | 9.260 | 9.870 | 9.870 | 256,500 |
| 2022-04-01 | 8.650 | 9.570 | 8.620 | 9.450 | 9.450 | 334,500 |
| 2022-03-31 | 8.740 | 8.900 | 8.320 | 8.570 | 8.570 | 285,300 |
| 2022-03-30 | 8.690 | 9.260 | 8.500 | 8.670 | 8.670 | 373,900 |
| 2022-03-29 | 8.450 | 8.780 | 8.420 | 8.630 | 8.630 | 180,200 |
| 2022-03-28 | 8.990 | 8.990 | 8.400 | 8.570 | 8.570 | 197,100 |
| 2022-03-25 | 8.630 | 9.020 | 8.630 | 8.990 | 8.990 | 348,600 |
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.