Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.58	0.60	0.55	0.55	0.55	-5.17%	2,263,900
Mar 5, 2026	0.61	0.62	0.57	0.58	0.58	-4.92%	1,790,500
Mar 4, 2026	0.61	0.63	0.59	0.61	0.61	-	966,200
Mar 3, 2026	0.64	0.64	0.58	0.61	0.61	-4.69%	2,251,100
Mar 2, 2026	0.64	0.66	0.62	0.64	0.64	-	1,417,000
Feb 27, 2026	0.67	0.68	0.63	0.64	0.64	-4.48%	1,687,400
Feb 26, 2026	0.67	0.69	0.67	0.67	0.67	-1.47%	1,246,000
Feb 25, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	1,306,500
Feb 24, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	1,120,900
Feb 23, 2026	0.66	0.71	0.65	0.68	0.68	-9.33%	3,034,500
Feb 20, 2026	0.72	0.75	0.70	0.75	0.75	4.17%	1,975,500
Feb 19, 2026	0.69	0.74	0.69	0.72	0.72	4.35%	985,500
Feb 18, 2026	0.72	0.73	0.68	0.69	0.69	-4.17%	701,700
Feb 13, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	1,048,600
Feb 12, 2026	0.74	0.76	0.71	0.71	0.71	-5.33%	1,147,300
Feb 11, 2026	0.73	0.78	0.72	0.75	0.75	2.74%	2,010,500
Feb 10, 2026	0.73	0.75	0.72	0.73	0.73	-	1,123,000
Feb 9, 2026	0.70	0.75	0.70	0.73	0.73	5.80%	1,535,300
Feb 6, 2026	0.71	0.71	0.68	0.69	0.69	-4.17%	2,173,100
Feb 5, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	796,000
Feb 4, 2026	0.73	0.76	0.71	0.73	0.73	-1.35%	1,691,500
Feb 3, 2026	0.67	0.76	0.67	0.74	0.74	8.82%	4,076,600
Feb 2, 2026	0.73	0.75	0.67	0.68	0.68	-6.85%	4,516,500
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