Paranapanema S.A. (BVMF:PMAM3)
Brazil · Delayed Price · Currency is BRL 1.150
-0.020 (-1.71%)
Oct 10, 2025, 5:06 PM GMT-3
Paranapanema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -1.71% | 331,900 |
| 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 |
| Sep 3, 2025 | 1.56 | 1.61 | 1.50 | 1.52 | 1.52 | -1.30% | 258,646 |
| Sep 2, 2025 | 1.48 | 1.56 | 1.43 | 1.54 | 1.54 | 4.05% | 292,275 |
| Sep 1, 2025 | 1.52 | 1.63 | 1.48 | 1.48 | 1.48 | -2.63% | 459,458 |
| Aug 29, 2025 | 1.37 | 1.59 | 1.37 | 1.52 | 1.52 | 10.95% | 651,489 |
| Aug 28, 2025 | 1.29 | 1.42 | 1.22 | 1.37 | 1.37 | 8.73% | 447,249 |
| Aug 27, 2025 | 1.17 | 1.37 | 1.16 | 1.26 | 1.26 | 8.62% | 923,844 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 156,365 |
| Aug 25, 2025 | 1.26 | 1.28 | 1.18 | 1.20 | 1.20 | -9.77% | 277,174 |
| 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 |