Paramount Skydance Corporation (BVMF:PSKY34)
Brazil · Delayed Price · Currency is BRL 53.25
-2.55 (-4.57%)
At close: May 7, 2026
BVMF:PSKY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.87% | 54 |
| May 4, 2026 | 54.23 | 55.32 | 54.23 | 55.32 | 55.32 | 8.36% | 6 |
| Apr 30, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.58% | 70 |
| Apr 29, 2026 | 51.50 | 51.50 | 51.35 | 51.35 | 51.35 | -1.25% | 6 |
| Apr 28, 2026 | 52.25 | 52.25 | 52.00 | 52.00 | 52.00 | -5.45% | 5 |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2 |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.65% | 3 |
| Apr 23, 2026 | 55.32 | 55.44 | 55.32 | 55.36 | 55.36 | -5.17% | 6 |
| Apr 22, 2026 | 57.67 | 58.38 | 57.67 | 58.38 | 58.38 | -0.80% | 4 |
| Apr 20, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.01% | 12 |
| Apr 17, 2026 | 60.00 | 60.00 | 58.26 | 58.26 | 58.26 | -4.79% | 420 |
| Apr 15, 2026 | 56.46 | 61.19 | 56.40 | 61.19 | 61.19 | 4.62% | 128 |
| Apr 14, 2026 | 55.30 | 58.49 | 55.30 | 58.49 | 58.49 | 6.08% | 4 |
| Apr 9, 2026 | 57.78 | 57.78 | 54.66 | 55.14 | 55.14 | -4.91% | 14 |
| Apr 8, 2026 | 56.46 | 57.99 | 56.46 | 57.99 | 57.99 | 3.37% | 6 |
| Apr 7, 2026 | 52.57 | 56.10 | 52.57 | 56.10 | 56.10 | 11.75% | 886 |
| Apr 6, 2026 | 50.01 | 50.90 | 50.01 | 50.20 | 50.20 | 7.61% | 175 |
| Mar 31, 2026 | 46.90 | 47.00 | 46.65 | 46.65 | 46.65 | -0.85% | 3 |
| Mar 30, 2026 | 45.08 | 47.70 | 45.08 | 47.05 | 47.05 | 2.28% | 124 |
| Mar 27, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.71% | 3 |
| Mar 26, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -3.62% | 31 |
| Mar 25, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.64% | 1 |
| Mar 24, 2026 | 48.38 | 48.60 | 48.25 | 48.25 | 48.25 | 12.68% | 24 |
| Mar 23, 2026 | 48.20 | 48.20 | 42.82 | 42.82 | 42.82 | -9.76% | 36 |
| Mar 20, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.59% | 3 |
| Mar 19, 2026 | 47.83 | 48.30 | 46.10 | 46.25 | 46.25 | -3.30% | 35 |
| Mar 18, 2026 | 47.83 | 47.83 | 47.60 | 47.83 | 47.83 | -3.76% | 405 |
| Mar 17, 2026 | 51.85 | 51.85 | 49.55 | 49.70 | 49.70 | -1.41% | 65 |
| Mar 16, 2026 | 51.40 | 51.60 | 50.41 | 50.41 | 50.41 | -12.82% | 583 |
| Mar 12, 2026 | 58.49 | 58.49 | 57.82 | 57.82 | 57.64 | -2.00% | 3 |
| Mar 11, 2026 | 54.00 | 59.00 | 52.70 | 59.00 | 58.82 | 10.49% | 24 |
| Mar 10, 2026 | 54.43 | 54.44 | 53.04 | 53.40 | 53.24 | -9.95% | 439 |
| Mar 9, 2026 | 60.84 | 61.50 | 59.30 | 59.30 | 59.12 | -6.41% | 23 |
| Mar 6, 2026 | 61.45 | 63.36 | 61.45 | 63.36 | 63.17 | -1.03% | 21 |
| Mar 5, 2026 | 63.78 | 64.02 | 63.72 | 64.02 | 63.83 | 1.62% | 202 |
| Mar 4, 2026 | 63.70 | 67.81 | 62.44 | 63.00 | 62.81 | -6.61% | 351 |
| Mar 3, 2026 | 69.01 | 69.01 | 66.00 | 67.46 | 67.25 | -1.26% | 142 |
| Mar 2, 2026 | 72.36 | 74.41 | 68.00 | 68.32 | 68.11 | -0.29% | 846 |
| Feb 27, 2026 | 61.12 | 71.58 | 60.12 | 68.52 | 68.31 | 19.58% | 1,361 |
| Feb 26, 2026 | 51.45 | 57.35 | 51.45 | 57.30 | 57.13 | 9.14% | 563 |
| Feb 25, 2026 | 53.72 | 53.72 | 52.50 | 52.50 | 52.34 | -5.41% | 8 |
| Feb 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | 60 |
| Feb 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -2.01% | 15 |
| Feb 19, 2026 | 55.00 | 56.64 | 55.00 | 56.64 | 56.47 | -2.18% | 2 |
| Feb 18, 2026 | 58.00 | 58.44 | 57.90 | 57.90 | 57.72 | 8.55% | 13 |
| Feb 11, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.18 | -1.44% | 4 |
| Feb 9, 2026 | 54.51 | 54.51 | 53.58 | 54.12 | 53.96 | -2.24% | 113 |
| Feb 5, 2026 | 55.28 | 55.36 | 55.00 | 55.36 | 55.19 | -4.29% | 160 |
| Feb 3, 2026 | 57.00 | 57.84 | 57.00 | 57.84 | 57.66 | -3.02% | 101 |
| Jan 30, 2026 | 57.28 | 59.76 | 57.28 | 59.64 | 59.46 | 4.12% | 52 |