Paranapanema S.A. (BVMF:PMAM3)
Brazil · Delayed Price · Currency is BRL 0.9400
-0.0800 (-7.84%)
Nov 13, 2025, 5:05 PM GMT-3
Paranapanema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | - | 111,400 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 165,200 |
| Nov 10, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 360,500 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 652,600 |
| Nov 6, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 227,500 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 235,200 |
| Nov 4, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 4.72% | 333,400 |
| Nov 3, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 553,600 |
| Oct 31, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 716,400 |
| Oct 30, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 349,800 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 143,900 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 293,800 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 170,000 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -4.03% | 406,400 |
| Oct 23, 2025 | 1.24 | 1.32 | 1.24 | 1.24 | 1.24 | -1.59% | 208,600 |
| Oct 22, 2025 | 1.15 | 1.33 | 1.15 | 1.26 | 1.26 | 12.50% | 772,400 |
| Oct 21, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 140,800 |
| Oct 20, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 189,100 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 639,300 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 381,300 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 81,500 |
| Oct 14, 2025 | 1.12 | 1.17 | 1.09 | 1.10 | 1.10 | - | 499,400 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -4.35% | 422,500 |
| Oct 10, 2025 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -1.71% | 332,100 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 527,900 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 243,000 |
| Oct 7, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 730,400 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 266,500 |
| Oct 3, 2025 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 392,400 |
| Oct 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 301,400 |
| Oct 1, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -2.99% | 588,600 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 483,900 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 119,900 |
| Sep 26, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | - | 134,000 |
| Sep 25, 2025 | 1.37 | 1.47 | 1.37 | 1.38 | 1.38 | 0.73% | 695,000 |
| Sep 24, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 301,800 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.36 | 1.39 | 1.39 | 0.72% | 682,200 |
| Sep 22, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 471,635 |
| Sep 19, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 463,276 |
| Sep 18, 2025 | 1.46 | 1.48 | 1.33 | 1.38 | 1.38 | -13.21% | 2,345,104 |
| Sep 17, 2025 | 1.54 | 1.63 | 1.52 | 1.59 | 1.59 | 3.25% | 618,345 |
| Sep 16, 2025 | 1.41 | 1.64 | 1.39 | 1.54 | 1.54 | 10.00% | 1,279,128 |
| Sep 15, 2025 | 1.42 | 1.46 | 1.37 | 1.40 | 1.40 | - | 380,652 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.31 | 1.40 | 1.40 | -1.41% | 812,781 |
| Sep 11, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | - | 302,021 |
| Sep 10, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 185,390 |
| Sep 9, 2025 | 1.52 | 1.54 | 1.41 | 1.41 | 1.41 | -6.62% | 496,087 |
| Sep 8, 2025 | 1.54 | 1.58 | 1.40 | 1.51 | 1.51 | -1.95% | 394,235 |
| Sep 5, 2025 | 1.51 | 1.68 | 1.51 | 1.54 | 1.54 | 2.67% | 1,225,331 |
| Sep 4, 2025 | 1.53 | 1.59 | 1.49 | 1.50 | 1.50 | -1.32% | 181,641 |