Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.34	0.43	0.34	0.42	-	23.53%	21,667,000
Sep 23, 2026	0.37	0.38	0.33	0.34	0.34	-10.53%	13,787,200
Sep 22, 2026	0.39	0.41	0.37	0.38	0.38	-7.32%	8,547,100
Sep 21, 2026	0.37	0.44	0.37	0.41	0.41	7.89%	16,982,400
Sep 18, 2026	0.38	0.44	0.34	0.38	0.38	-5.00%	25,260,900
Sep 17, 2026	0.42	0.46	0.38	0.40	0.40	-4.76%	17,412,200
Sep 16, 2026	0.39	0.63	0.32	0.42	0.42	7.69%	48,996,700
Sep 15, 2026	0.63	0.64	0.38	0.39	0.39	-37.10%	21,106,000
Sep 14, 2026	0.72	0.75	0.59	0.62	0.62	-6.06%	21,465,100
Sep 11, 2026	0.91	1.10	0.65	0.66	0.66	-26.67%	45,422,300
Sep 10, 2026	0.38	0.90	0.38	0.90	0.90	119.51%	76,761,900
Sep 9, 2026	0.48	0.54	0.38	0.41	0.41	-16.33%	80,229,000
Sep 8, 2026	0.32	0.49	0.30	0.49	0.49	53.12%	40,577,600
Sep 4, 2026	0.23	0.33	0.21	0.32	0.32	39.13%	34,946,700
Sep 3, 2026	0.19	0.24	0.19	0.23	0.23	21.05%	20,890,000
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