Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	905,600
Jun 11, 2026	0.32	0.33	0.29	0.31	0.31	-	2,784,600
Jun 10, 2026	0.29	0.33	0.29	0.31	0.31	6.90%	2,769,400
Jun 9, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	3,553,100
Jun 8, 2026	0.31	0.34	0.29	0.31	0.31	-	3,022,100
Jun 5, 2026	0.28	0.33	0.28	0.31	0.31	10.71%	3,816,100
Jun 3, 2026	0.27	0.29	0.26	0.28	0.28	-	1,583,200
Jun 2, 2026	0.24	0.31	0.22	0.28	0.28	3.70%	10,865,200
Jun 1, 2026	0.30	0.31	0.27	0.27	0.27	-18.18%	6,249,000
May 29, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	1,825,300
May 28, 2026	0.33	0.36	0.32	0.34	0.34	6.25%	7,693,500
May 27, 2026	0.43	0.43	0.32	0.32	0.32	-23.81%	9,096,300
May 26, 2026	0.47	0.47	0.42	0.42	0.42	-10.64%	6,117,000
May 25, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	2,220,100
May 22, 2026	0.48	0.50	0.47	0.48	0.48	-	1,525,200
May 21, 2026	0.49	0.50	0.48	0.48	0.48	-	1,037,500
May 20, 2026	0.48	0.50	0.46	0.48	0.48	2.13%	2,156,500
May 19, 2026	0.48	0.49	0.46	0.47	0.47	-	1,390,400
May 18, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	1,577,500
May 15, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	1,556,800
May 14, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	914,700
May 13, 2026	0.51	0.54	0.46	0.52	0.52	1.96%	5,302,500
May 12, 2026	0.55	0.58	0.47	0.51	0.51	-5.56%	8,822,000
May 11, 2026	0.60	0.60	0.54	0.54	0.54	-8.47%	2,424,300
May 8, 2026	0.62	0.62	0.57	0.59	0.59	-1.67%	2,391,400
May 7, 2026	0.60	0.64	0.59	0.60	0.60	1.69%	3,276,100
May 6, 2026	0.59	0.61	0.58	0.59	0.59	1.72%	1,117,500
May 5, 2026	0.63	0.63	0.57	0.58	0.58	-4.92%	4,345,400
May 4, 2026	0.56	0.65	0.56	0.61	0.61	8.93%	8,069,400
Apr 30, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	1,327,200
Apr 29, 2026	0.55	0.55	0.53	0.54	0.54	-	608,600
Apr 28, 2026	0.54	0.55	0.53	0.54	0.54	-	1,163,100
Apr 27, 2026	0.55	0.57	0.53	0.54	0.54	-1.82%	1,914,700
Apr 24, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	582,600
Apr 23, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	885,500
Apr 22, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	1,938,700
Apr 20, 2026	0.56	0.56	0.53	0.55	0.55	-	1,916,800
Apr 17, 2026	0.56	0.60	0.54	0.55	0.55	-1.79%	4,342,700
Apr 16, 2026	0.64	0.66	0.56	0.56	0.56	-8.83%	12,223,400
Apr 15, 2026	0.65	0.71	0.60	0.66	0.61	3.13%	5,325,700
Apr 14, 2026	0.56	0.66	0.56	0.64	0.60	14.29%	7,269,900
Apr 13, 2026	0.60	0.63	0.55	0.56	0.52	-5.08%	3,250,900
Apr 10, 2026	0.53	0.59	0.53	0.59	0.55	13.46%	5,302,500
Apr 9, 2026	0.54	0.56	0.52	0.52	0.48	-1.89%	1,112,300
Apr 8, 2026	0.51	0.55	0.51	0.53	0.49	6.00%	2,496,800
Apr 7, 2026	0.51	0.52	0.50	0.50	0.47	-	603,600
Apr 6, 2026	0.51	0.52	0.50	0.50	0.47	-	788,700
Apr 2, 2026	0.50	0.52	0.50	0.50	0.47	-1.96%	1,539,000
Apr 1, 2026	0.50	0.52	0.50	0.51	0.47	2.00%	680,700
Mar 31, 2026	0.51	0.53	0.50	0.50	0.47	-1.96%	1,784,200