Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.28	0.29	0.27	0.28	0.28	-	749,600
Jun 23, 2026	0.29	0.29	0.26	0.28	0.28	-3.45%	3,344,300
Jun 22, 2026	0.29	0.31	0.28	0.29	0.29	-	1,550,900
Jun 19, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	3,269,700
Jun 18, 2026	0.35	0.37	0.30	0.30	0.30	-14.29%	3,746,000
Jun 17, 2026	0.31	0.37	0.31	0.35	0.35	12.90%	6,980,600
Jun 16, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,655,800
Jun 15, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	1,361,200
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