Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-15.15%	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
Mar 30, 2026	0.53	0.54	0.50	0.51	0.47	-3.77%	2,460,300
Mar 27, 2026	0.53	0.57	0.52	0.53	0.49	-	1,067,200
Mar 26, 2026	0.52	0.54	0.51	0.53	0.49	1.92%	1,274,800
Mar 25, 2026	0.54	0.56	0.52	0.52	0.48	-5.45%	1,382,100
Mar 24, 2026	0.55	0.55	0.53	0.55	0.51	-	295,800
Mar 23, 2026	0.52	0.57	0.51	0.55	0.51	7.84%	1,699,200
Mar 20, 2026	0.52	0.52	0.50	0.51	0.47	-	639,700
Mar 19, 2026	0.52	0.53	0.50	0.51	0.47	-1.92%	1,613,700
Mar 18, 2026	0.54	0.55	0.52	0.52	0.48	-1.89%	1,782,800
Mar 17, 2026	0.55	0.55	0.53	0.53	0.49	-3.64%	1,770,900
Mar 16, 2026	0.55	0.55	0.52	0.55	0.51	3.77%	2,757,900
Mar 13, 2026	0.58	0.59	0.53	0.53	0.49	-8.62%	1,227,600
Mar 12, 2026	0.55	0.59	0.51	0.58	0.54	9.43%	5,834,000
Mar 11, 2026	0.54	0.55	0.51	0.53	0.49	-3.64%	2,469,600
Mar 10, 2026	0.50	0.57	0.50	0.55	0.51	10.00%	4,182,900
Mar 9, 2026	0.55	0.57	0.49	0.50	0.47	-9.09%	5,035,900
Mar 6, 2026	0.58	0.60	0.55	0.55	0.51	-5.17%	2,263,900
Mar 5, 2026	0.61	0.62	0.57	0.58	0.54	-4.92%	1,790,500
Mar 4, 2026	0.61	0.63	0.59	0.61	0.57	-	966,200
Mar 3, 2026	0.64	0.64	0.58	0.61	0.57	-4.69%	2,251,100
Mar 2, 2026	0.64	0.66	0.62	0.64	0.60	-	1,417,000
Feb 27, 2026	0.67	0.68	0.63	0.64	0.60	-4.48%	1,687,400
Feb 26, 2026	0.67	0.69	0.67	0.67	0.62	-1.47%	1,246,000
Feb 25, 2026	0.68	0.70	0.67	0.68	0.63	1.49%	1,306,500
Feb 24, 2026	0.68	0.69	0.67	0.67	0.62	-1.47%	1,120,900
Feb 23, 2026	0.66	0.71	0.65	0.68	0.63	-9.33%	3,034,500
Feb 20, 2026	0.72	0.75	0.70	0.75	0.70	4.17%	1,975,500
Feb 19, 2026	0.69	0.74	0.69	0.72	0.67	4.35%	985,500
Feb 18, 2026	0.72	0.73	0.68	0.69	0.64	-4.17%	701,700