Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.86	0.86	0.73	0.73	0.73	-14.12%	8,423,500
Jan 29, 2026	0.92	0.93	0.85	0.85	0.85	-5.56%	3,582,900
Jan 28, 2026	0.94	0.96	0.89	0.90	0.90	-2.17%	2,789,200
Jan 27, 2026	0.98	1.00	0.92	0.92	0.92	-7.07%	5,347,000
Jan 26, 2026	1.00	1.14	0.96	0.99	0.99	-1.00%	8,576,600
Jan 23, 2026	1.09	1.15	0.99	1.00	1.00	-5.66%	5,262,700
Jan 22, 2026	1.05	1.09	0.91	1.06	1.06	4.95%	6,072,100
Jan 21, 2026	0.87	1.03	0.79	1.01	1.01	18.82%	5,922,800
Jan 20, 2026	0.86	0.88	0.76	0.85	0.85	-	4,346,600
Jan 19, 2026	0.74	0.92	0.74	0.85	0.85	18.06%	5,634,300
Jan 16, 2026	0.69	0.74	0.67	0.72	0.72	5.88%	2,423,400
Jan 15, 2026	0.67	0.77	0.66	0.68	0.68	1.49%	3,982,200
Jan 14, 2026	0.64	0.70	0.64	0.67	0.67	4.69%	1,142,000
Jan 13, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	679,300
Jan 12, 2026	0.69	0.69	0.62	0.63	0.63	-7.35%	2,438,500
Jan 9, 2026	0.68	0.71	0.66	0.68	0.68	1.49%	1,354,400
Jan 8, 2026	0.70	0.71	0.66	0.67	0.67	-2.90%	1,112,800
Jan 7, 2026	0.70	0.72	0.67	0.69	0.69	-1.43%	1,694,600
Jan 6, 2026	0.68	0.73	0.66	0.70	0.70	4.48%	1,306,100
Jan 5, 2026	0.73	0.75	0.67	0.67	0.67	-6.94%	1,997,500
Jan 2, 2026	0.69	0.80	0.69	0.72	0.72	5.88%	2,297,600
Dec 30, 2025	0.72	0.77	0.68	0.68	0.68	-5.56%	2,043,800
Dec 29, 2025	0.80	0.83	0.68	0.72	0.72	-7.69%	2,782,900
Dec 26, 2025	0.62	0.78	0.61	0.78	0.78	27.87%	3,457,300
Dec 23, 2025	0.55	0.66	0.55	0.61	0.61	12.96%	2,109,700
Dec 22, 2025	0.51	0.58	0.51	0.54	0.54	8.00%	2,158,300
Dec 19, 2025	0.50	0.52	0.49	0.50	0.50	-	1,309,500
Dec 18, 2025	0.52	0.53	0.49	0.50	0.50	-1.96%	2,236,300
Dec 17, 2025	0.55	0.56	0.50	0.51	0.51	-5.56%	2,898,700
Dec 16, 2025	0.59	0.59	0.53	0.54	0.54	-8.47%	2,593,700
Dec 15, 2025	0.56	0.63	0.51	0.59	0.59	7.27%	4,800,800
Dec 12, 2025	0.59	0.59	0.54	0.55	0.55	-5.17%	3,044,500
Dec 11, 2025	0.57	0.64	0.55	0.58	0.58	1.75%	2,723,700
Dec 10, 2025	0.56	0.58	0.53	0.57	0.57	3.64%	2,478,600
Dec 9, 2025	0.62	0.68	0.55	0.55	0.55	-14.06%	2,955,700
Dec 8, 2025	0.64	0.67	0.59	0.64	0.64	1.59%	1,638,500
Dec 5, 2025	0.70	0.71	0.62	0.63	0.63	-7.35%	1,802,800
Dec 4, 2025	0.61	0.75	0.59	0.68	0.68	13.33%	4,849,000
Dec 3, 2025	0.59	0.62	0.57	0.60	0.60	3.45%	1,267,500
Dec 2, 2025	0.60	0.62	0.56	0.58	0.58	-3.33%	1,415,000
Dec 1, 2025	0.68	0.68	0.58	0.60	0.60	-10.45%	2,111,400
Nov 28, 2025	0.68	0.70	0.65	0.67	0.67	-	857,500
Nov 27, 2025	0.71	0.75	0.66	0.67	0.67	-5.63%	853,000
Nov 26, 2025	0.70	0.75	0.62	0.71	0.71	2.90%	2,715,400
Nov 25, 2025	0.73	0.75	0.67	0.69	0.69	-9.21%	1,480,500
Nov 24, 2025	0.81	0.83	0.75	0.76	0.76	-8.43%	1,382,600
Nov 21, 2025	0.89	0.89	0.80	0.83	0.83	-6.74%	1,224,800
Nov 19, 2025	0.94	0.94	0.88	0.89	0.89	-4.30%	546,900
Nov 18, 2025	0.93	0.93	0.91	0.93	0.93	-2.11%	337,500
Nov 17, 2025	0.95	0.96	0.91	0.95	0.95	-	205,400