Paramount Skydance Corporation (BVMF:PSKY34)
Brazil · Delayed Price · Currency is BRL 73.50
0.00 (0.00%)
At close: Dec 23, 2025
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.38% | 52 |
| Dec 19, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.22% | 4 |
| Dec 18, 2025 | 73.74 | 73.74 | 71.26 | 71.26 | 71.26 | -4.32% | 19 |
| Dec 17, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.00% | 4 |
| Dec 15, 2025 | 73.80 | 73.81 | 73.74 | 73.74 | 73.56 | -3.04% | 8 |
| Dec 12, 2025 | 77.28 | 77.28 | 76.05 | 76.05 | 75.86 | -1.59% | 4 |
| Dec 11, 2025 | 78.88 | 78.88 | 77.28 | 77.28 | 77.09 | -3.40% | 52 |
| Dec 10, 2025 | 81.00 | 82.40 | 80.00 | 80.00 | 79.80 | 1.63% | 129 |
| Dec 9, 2025 | 83.67 | 83.67 | 76.96 | 78.72 | 78.52 | -0.23% | 56 |
| Dec 8, 2025 | 80.55 | 80.55 | 78.15 | 78.90 | 78.70 | 5.19% | 18 |
| Dec 5, 2025 | 74.24 | 75.01 | 73.81 | 75.01 | 74.82 | -1.93% | 6 |
| Dec 4, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.30 | -3.42% | 4 |
| Dec 3, 2025 | 79.24 | 79.24 | 79.20 | 79.20 | 79.00 | -5.31% | 5 |
| Dec 1, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.43 | - | 1 |
| Nov 26, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.43 | - | 500 |
| Nov 24, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.43 | -1.20% | 7 |
| Nov 21, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.45 | 3.17% | 10 |
| Nov 12, 2025 | 84.24 | 84.24 | 82.06 | 82.06 | 81.85 | -6.54% | 4 |
| Nov 11, 2025 | 85.52 | 91.04 | 85.52 | 87.80 | 87.58 | 10.80% | 75 |
| Nov 6, 2025 | 79.27 | 79.27 | 79.24 | 79.24 | 79.04 | -2.69% | 4 |
| Nov 3, 2025 | 82.14 | 82.14 | 81.43 | 81.43 | 81.23 | -9.56% | 4 |
| Oct 30, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 89.81 | 5.78% | 4 |
| Oct 29, 2025 | 85.59 | 85.59 | 85.12 | 85.12 | 84.91 | -2.16% | 52 |
| Oct 28, 2025 | 87.00 | 88.56 | 87.00 | 87.00 | 86.78 | -1.14% | 72 |
| Oct 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.78 | -2.41% | 50 |
| Oct 24, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 89.94 | 1.41% | 60 |
| Oct 23, 2025 | 89.00 | 89.00 | 88.92 | 88.92 | 88.70 | 0.93% | 62 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.10 | 88.10 | 87.88 | -2.18% | 62 |
| Oct 21, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 89.83 | -0.29% | 72 |
| Oct 20, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.09 | 0.92% | 120 |
| Oct 17, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 89.28 | -2.07% | 162 |
| Oct 16, 2025 | 92.16 | 92.16 | 91.39 | 91.39 | 91.16 | -2.63% | 177 |
| Oct 15, 2025 | 95.05 | 95.05 | 93.64 | 93.86 | 93.63 | 0.17% | 101 |
| Oct 14, 2025 | 92.15 | 93.70 | 92.15 | 93.70 | 93.47 | 0.21% | 141 |
| Oct 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.27 | -0.95% | 170 |
| Oct 10, 2025 | 95.56 | 96.14 | 94.40 | 94.40 | 94.16 | -1.71% | 378 |
| Oct 9, 2025 | 96.40 | 96.40 | 96.04 | 96.04 | 95.80 | -1.67% | 220 |
| Oct 8, 2025 | 100.05 | 100.05 | 97.67 | 97.67 | 97.43 | -0.34% | 191 |
| Oct 7, 2025 | 100.57 | 100.57 | 98.00 | 98.00 | 97.75 | -3.48% | 201 |
| Oct 6, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.28 | -0.66% | 110 |
| Oct 3, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.94 | 2.28% | 100 |
| Oct 2, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.67 | 0.27% | 40 |
| Oct 1, 2025 | 98.00 | 99.65 | 98.00 | 99.65 | 99.40 | -2.24% | 224 |
| Sep 30, 2025 | 105.63 | 105.63 | 101.93 | 101.93 | 101.67 | -2.05% | 31 |
| Sep 29, 2025 | 97.80 | 104.06 | 97.80 | 104.06 | 103.80 | 4.06% | 1,132 |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.75 | -2.91% | 120 |
| Sep 25, 2025 | 101.20 | 103.00 | 101.20 | 103.00 | 102.74 | -2.49% | 171 |
| Sep 24, 2025 | 105.00 | 105.63 | 105.00 | 105.63 | 105.37 | 0.12% | 150 |
| Sep 23, 2025 | 103.16 | 108.38 | 103.16 | 105.50 | 105.24 | 4.98% | 253 |
| Sep 22, 2025 | 98.00 | 102.41 | 98.00 | 100.50 | 100.25 | 0.50% | 262 |