Paramount Skydance Corporation (BVMF:PSKY34)
Brazil · Delayed Price · Currency is BRL 54.12
-1.24 (-2.24%)
At close: Feb 9, 2026
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 54.51 | 54.51 | 53.58 | 54.12 | 54.12 | -2.24% | 113 |
| Feb 5, 2026 | 55.28 | 55.36 | 55.00 | 55.36 | 55.36 | -4.29% | 160 |
| Feb 3, 2026 | 57.00 | 57.84 | 57.00 | 57.84 | 57.84 | -3.02% | 101 |
| Jan 30, 2026 | 57.28 | 59.76 | 57.28 | 59.64 | 59.64 | 4.12% | 52 |
| Jan 29, 2026 | 58.00 | 58.00 | 57.28 | 57.28 | 57.28 | -3.49% | 104 |
| Jan 28, 2026 | 64.60 | 64.60 | 59.35 | 59.35 | 59.35 | -7.21% | 12 |
| Jan 22, 2026 | 60.36 | 63.96 | 60.36 | 63.96 | 63.96 | 6.60% | 10 |
| Jan 21, 2026 | 61.51 | 61.51 | 60.00 | 60.00 | 60.00 | -2.83% | 5 |
| Jan 20, 2026 | 61.62 | 61.75 | 61.62 | 61.75 | 61.75 | -0.42% | 63 |
| Jan 19, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -3.11% | 1 |
| Jan 15, 2026 | 63.74 | 64.00 | 63.74 | 64.00 | 64.00 | -3.85% | 64 |
| Jan 14, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.80% | 50 |
| Jan 13, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.01% | 8 |
| Jan 12, 2026 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.20% | 4 |
| Jan 9, 2026 | 66.05 | 66.30 | 66.05 | 66.30 | 66.30 | -3.25% | 19 |
| Jan 6, 2026 | 69.24 | 69.24 | 68.53 | 68.53 | 68.53 | -2.79% | 5 |
| Jan 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.21% | 290 |
| Jan 2, 2026 | 71.25 | 75.00 | 70.65 | 70.65 | 70.65 | -5.80% | 122 |
| Dec 29, 2025 | 73.65 | 77.10 | 73.65 | 75.00 | 75.00 | 2.88% | 3 |
| Dec 26, 2025 | 72.04 | 72.90 | 72.04 | 72.90 | 72.90 | -0.82% | 3 |
| 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 |