Paranapanema S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 10.030 | 10.500 | 10.030 | 10.370 | 10.370 | 154,000 |
| 2021-12-23 | 10.090 | 10.220 | 9.860 | 10.030 | 10.030 | 161,700 |
| 2021-12-22 | 9.950 | 10.150 | 9.840 | 10.000 | 10.000 | 306,600 |
| 2021-12-21 | 9.630 | 10.020 | 9.450 | 9.790 | 9.790 | 260,600 |
| 2021-12-20 | 9.920 | 9.920 | 9.460 | 9.550 | 9.550 | 174,800 |
| 2021-12-17 | 10.400 | 10.590 | 9.560 | 9.910 | 9.910 | 441,900 |
| 2021-12-16 | 9.950 | 10.640 | 9.950 | 10.300 | 10.300 | 411,400 |
| 2021-12-15 | 10.100 | 10.100 | 9.420 | 9.900 | 9.900 | 335,400 |
| 2021-12-14 | 10.600 | 10.720 | 9.980 | 10.060 | 10.060 | 201,200 |
| 2021-12-13 | 10.750 | 11.040 | 10.440 | 10.440 | 10.440 | 110,800 |
| 2021-12-10 | 10.760 | 10.770 | 10.440 | 10.670 | 10.670 | 124,200 |
| 2021-12-09 | 10.840 | 10.970 | 10.360 | 10.540 | 10.540 | 212,000 |
| 2021-12-08 | 9.580 | 10.910 | 9.420 | 10.850 | 10.850 | 631,900 |
| 2021-12-07 | 9.550 | 9.820 | 9.440 | 9.620 | 9.620 | 214,200 |
| 2021-12-06 | 9.260 | 9.550 | 9.140 | 9.400 | 9.400 | 210,700 |
| 2021-12-03 | 8.970 | 9.330 | 8.940 | 9.260 | 9.260 | 141,400 |
| 2021-12-02 | 9.000 | 9.230 | 8.780 | 8.960 | 8.960 | 316,200 |
| 2021-12-01 | 9.310 | 9.660 | 8.830 | 8.900 | 8.900 | 454,700 |
| 2021-11-30 | 9.520 | 9.520 | 8.930 | 9.140 | 9.140 | 340,600 |
| 2021-11-29 | 9.330 | 9.770 | 9.190 | 9.400 | 9.400 | 321,900 |
| 2021-11-26 | 9.180 | 9.400 | 9.000 | 9.210 | 9.210 | 215,800 |
| 2021-11-25 | 9.750 | 9.750 | 9.380 | 9.680 | 9.680 | 195,500 |
| 2021-11-24 | 9.340 | 9.720 | 9.310 | 9.640 | 9.640 | 284,200 |
| 2021-11-23 | 9.010 | 9.530 | 9.010 | 9.350 | 9.350 | 551,600 |
| 2021-11-22 | 9.050 | 9.540 | 8.960 | 9.090 | 9.090 | 523,900 |
| 2021-11-19 | 8.620 | 9.070 | 8.500 | 8.980 | 8.980 | 358,900 |
| 2021-11-18 | 8.850 | 9.050 | 8.420 | 8.720 | 8.720 | 679,100 |
| 2021-11-17 | 9.680 | 9.680 | 8.720 | 8.800 | 8.800 | 860,700 |
| 2021-11-16 | 10.330 | 10.330 | 9.290 | 9.370 | 9.370 | 918,900 |
| 2021-11-12 | 10.850 | 11.000 | 10.330 | 10.400 | 10.400 | 401,600 |
| 2021-11-11 | 10.280 | 11.150 | 10.230 | 10.700 | 10.700 | 737,100 |
| 2021-11-10 | 10.340 | 10.540 | 10.030 | 10.160 | 10.160 | 351,900 |
| 2021-11-09 | 10.330 | 10.600 | 10.160 | 10.200 | 10.200 | 256,700 |
| 2021-11-08 | 10.270 | 10.750 | 10.170 | 10.250 | 10.250 | 208,700 |
| 2021-11-05 | 10.290 | 10.750 | 10.250 | 10.440 | 10.440 | 192,700 |
| 2021-11-04 | 10.700 | 10.810 | 10.100 | 10.280 | 10.280 | 544,300 |
| 2021-11-03 | 10.360 | 10.990 | 10.260 | 10.800 | 10.800 | 596,000 |
| 2021-11-01 | 9.640 | 10.600 | 9.580 | 10.380 | 10.380 | 931,100 |
| 2021-10-29 | 10.140 | 10.160 | 9.500 | 9.500 | 9.500 | 461,900 |
| 2021-10-28 | 10.100 | 10.280 | 9.910 | 10.030 | 10.030 | 640,000 |
| 2021-10-27 | 10.100 | 10.520 | 10.050 | 10.070 | 10.070 | 364,500 |
| 2021-10-26 | 10.700 | 10.900 | 10.010 | 10.100 | 10.100 | 513,000 |
| 2021-10-25 | 9.840 | 11.140 | 9.830 | 10.820 | 10.820 | 997,600 |
← NewerPage 21 of 21 · 1,243 trading days
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.