Paranapanema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.28	0.28	0.28	0.28	0.28	-	1,093,100
Nov 4, 2026	0.28	0.28	0.28	0.28	0.28	-	1,093,100
Nov 3, 2026	0.25	0.28	0.23	0.28	0.28	16.67%	12,840,800
Oct 30, 2026	0.26	0.26	0.22	0.24	0.24	-7.69%	8,637,900
Oct 29, 2026	0.29	0.30	0.25	0.26	0.26	-10.34%	8,077,900
Oct 28, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	5,501,500
Oct 27, 2026	0.36	0.36	0.31	0.32	0.32	-11.11%	11,076,800
Oct 26, 2026	0.38	0.38	0.34	0.36	0.36	-12.20%	10,770,500
Oct 23, 2026	0.41	0.43	0.39	0.41	0.41	-	6,628,500
Oct 22, 2026	0.37	0.44	0.36	0.41	0.41	7.89%	20,554,100
Oct 21, 2026	0.38	0.38	0.37	0.38	0.38	-	3,106,500
Oct 20, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	4,284,300
Oct 19, 2026	0.38	0.40	0.37	0.37	0.37	-	7,479,400
Oct 16, 2026	0.37	0.38	0.37	0.37	0.37	-	3,219,200
Oct 15, 2026	0.37	0.38	0.36	0.37	0.37	-	4,746,800
Oct 14, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	9,962,900
Oct 13, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	6,885,400
Oct 9, 2026	0.41	0.43	0.39	0.41	0.41	2.50%	12,370,200
Oct 8, 2026	0.40	0.41	0.38	0.40	0.40	2.56%	9,607,200
Oct 7, 2026	0.38	0.40	0.37	0.39	0.39	5.41%	14,457,400
Oct 6, 2026	0.39	0.40	0.36	0.37	0.37	-2.63%	17,712,300
Oct 5, 2026	0.42	0.43	0.38	0.38	0.38	-5.00%	19,898,000
Oct 2, 2026	0.38	0.41	0.35	0.40	0.40	8.11%	32,611,500
Oct 1, 2026	0.43	0.44	0.36	0.37	0.37	-9.76%	42,242,800
Sep 30, 2026	0.42	0.48	0.40	0.41	0.41	2.50%	34,631,700
Sep 29, 2026	0.42	0.46	0.40	0.40	0.40	-4.76%	23,649,900
Sep 28, 2026	0.39	0.45	0.38	0.42	0.42	7.69%	15,417,100
Sep 25, 2026	0.43	0.43	0.38	0.39	0.39	-7.14%	13,442,700
Sep 24, 2026	0.34	0.43	0.34	0.42	0.42	23.53%	21,666,900
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