Paranapanema S.A. (BVMF:PMAM3)
Brazil · Delayed Price · Currency is BRL 0.2300
+0.0400 (21.05%)
Sep 3, 2026, 5:09 PM GMT-3
Paranapanema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 5,454,400 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 4,787,200 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,629,100 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 6,309,200 |
| Aug 27, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 4,749,000 |
| Aug 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 3,088,600 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 7,981,400 |
| Aug 24, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.38% | 5,045,700 |
| Aug 21, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 6,581,800 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 4,280,800 |
| Aug 19, 2026 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | 6.67% | 15,478,400 |
| Aug 18, 2026 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 25.00% | 13,958,800 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | - | 23,945,700 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -14.29% | 12,319,800 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 8,297,600 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -12.50% | 12,586,400 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 8,143,100 |
| Aug 10, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 7,217,500 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 5,731,400 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -5.26% | 16,079,300 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,558,200 |
| Aug 4, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 6,663,500 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -8.33% | 6,591,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,475,300 |
| Jul 30, 2026 | 0.28 | 0.29 | 0.24 | 0.24 | 0.24 | -14.29% | 13,731,300 |
| Jul 29, 2026 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | -3.45% | 9,156,300 |
| Jul 28, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 4,091,800 |
| Jul 27, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 1,937,300 |
| Jul 24, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | - | 3,257,700 |
| Jul 23, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 3.33% | 5,534,300 |
| Jul 22, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -6.25% | 3,574,800 |
| Jul 21, 2026 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -5.88% | 5,001,200 |
| Jul 20, 2026 | 0.38 | 0.39 | 0.31 | 0.34 | 0.34 | -10.53% | 5,374,000 |
| Jul 17, 2026 | 0.34 | 0.41 | 0.31 | 0.38 | 0.38 | 11.76% | 11,064,300 |
| Jul 16, 2026 | 0.38 | 0.40 | 0.26 | 0.34 | 0.34 | 3.03% | 14,075,400 |
| Jul 15, 2026 | 0.28 | 0.40 | 0.26 | 0.33 | 0.33 | 17.86% | 19,974,500 |
| Jul 14, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 16.67% | 7,427,500 |
| Jul 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 1,767,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,183,700 |
| Jul 9, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 9.52% | 8,980,700 |
| Jul 8, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 2,194,700 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,392,900 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,677,100 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | - | 4,425,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 3,774,400 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,782,800 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 4,632,000 |
| Jun 29, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 4,374,700 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 469,000 |
| Jun 25, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,107,600 |