Paranapanema S.A. (BVMF:PMAM3)
Brazil · Delayed Price · Currency is BRL 1.600
-0.030 (-1.84%)
Sep 1, 2025, 4:41 PM GMT-3
Paranapanema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.47 | 1.70 | 1.47 | 1.63 | 1.63 | 10.88% | 605,600 |
| Aug 28, 2025 | 1.38 | 1.52 | 1.31 | 1.47 | 1.47 | 8.89% | 417,600 |
| Aug 27, 2025 | 1.25 | 1.47 | 1.24 | 1.35 | 1.35 | 8.87% | 862,600 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 146,000 |
| Aug 25, 2025 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -3.76% | 258,800 |
| Aug 22, 2025 | 1.30 | 1.33 | 1.21 | 1.33 | 1.33 | 2.31% | 411,000 |
| Aug 21, 2025 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | -4.41% | 439,100 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 50,400 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.29 | 1.40 | 1.40 | - | 633,900 |
| Aug 18, 2025 | 1.42 | 1.46 | 1.35 | 1.40 | 1.40 | -2.10% | 293,600 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 150,900 |
| Aug 14, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | - | 107,600 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.40 | 1.45 | 1.45 | -5.23% | 203,600 |
| Aug 12, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 82,300 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -1.27% | 60,800 |
| Aug 8, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 172,700 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | - | 289,200 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 198,000 |
| Aug 5, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 256,600 |
| Aug 4, 2025 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 385,500 |
| Aug 1, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 121,000 |
| Jul 31, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | - | 188,600 |
| Jul 30, 2025 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 57,200 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 163,900 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.56 | 1.66 | 1.66 | -2.92% | 294,900 |
| Jul 25, 2025 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.64% | 118,300 |
| Jul 24, 2025 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | - | 170,700 |
| Jul 23, 2025 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 133,800 |
| Jul 22, 2025 | 1.60 | 1.79 | 1.60 | 1.68 | 1.68 | 4.35% | 389,200 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 51,600 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 391,200 |
| Jul 17, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -2.34% | 203,500 |
| Jul 16, 2025 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 86,400 |
| Jul 15, 2025 | 1.73 | 1.74 | 1.60 | 1.70 | 1.70 | -1.16% | 308,900 |
| Jul 14, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 2.99% | 288,000 |
| Jul 11, 2025 | 1.72 | 1.75 | 1.66 | 1.67 | 1.67 | -3.47% | 154,200 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -5.46% | 169,400 |
| Jul 9, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 143,600 |
| Jul 8, 2025 | 1.82 | 1.96 | 1.79 | 1.86 | 1.86 | 2.20% | 415,300 |
| Jul 7, 2025 | 1.72 | 1.85 | 1.69 | 1.82 | 1.82 | 7.06% | 318,200 |
| Jul 4, 2025 | 1.73 | 1.75 | 1.65 | 1.70 | 1.70 | - | 363,000 |
| Jul 3, 2025 | 1.65 | 1.75 | 1.64 | 1.70 | 1.70 | 4.29% | 414,000 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -7.91% | 568,800 |
| Jul 1, 2025 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 306,800 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 123,100 |
| Jun 27, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 145,300 |
| Jun 26, 2025 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | - | 119,400 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 75,100 |
| Jun 24, 2025 | 1.81 | 1.82 | 1.74 | 1.81 | 1.81 | -1.09% | 158,700 |
| Jun 23, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -2.66% | 106,300 |