Paranapanema S.A. (BVMF:PMAM3)
Brazil · Delayed Price · Currency is BRL 0.6900
+0.0900 (15.00%)
Dec 4, 2025, 5:40 PM GMT-3
Paranapanema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.61 | 0.75 | 0.59 | 0.71 | - | 18.33% | 4,444,200 |
| 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 |
| Nov 14, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | -1.04% | 1,582,300 |
| Nov 13, 2025 | 1.02 | 1.04 | 0.92 | 0.96 | 0.96 | -5.88% | 1,033,100 |
| Nov 12, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 345,200 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 184,900 |
| 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% | 552,900 |
| Oct 31, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 714,400 |
| 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% | 169,800 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -4.03% | 404,400 |
| Oct 23, 2025 | 1.24 | 1.32 | 1.24 | 1.24 | 1.24 | -1.59% | 196,300 |
| Oct 22, 2025 | 1.15 | 1.33 | 1.15 | 1.26 | 1.26 | 12.50% | 765,200 |
| Oct 21, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 140,600 |
| Oct 20, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 164,000 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 637,700 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 367,800 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 81,400 |
| 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% | 420,600 |
| 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% | 456,900 |
| 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% | 633,100 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 265,200 |
| Oct 3, 2025 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 384,200 |
| Oct 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 300,900 |
| Oct 1, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -2.99% | 525,300 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 482,600 |
| 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 | - | 130,900 |
| Sep 25, 2025 | 1.37 | 1.47 | 1.37 | 1.38 | 1.38 | 0.73% | 685,000 |