Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 3,502.90
+29.90 (0.86%)
Nov 3, 2026, 1:00 PM CLST
Parque Arauco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,470.00 | 3,519.00 | 3,449.00 | 3,502.90 | 3,502.90 | 0.86% | 20,166 |
| Nov 2, 2026 | 3,536.70 | 3,547.40 | 3,410.00 | 3,473.00 | 3,473.00 | -1.81% | 2,046,129 |
| Oct 30, 2026 | 3,565.10 | 3,590.30 | 3,520.00 | 3,537.00 | 3,537.00 | -1.20% | 842,524 |
| Oct 29, 2026 | 3,613.10 | 3,613.20 | 3,551.30 | 3,580.00 | 3,580.00 | -1.84% | 373,228 |
| Oct 28, 2026 | 3,610.10 | 3,675.40 | 3,586.90 | 3,647.00 | 3,647.00 | -0.02% | 483,454 |
| Oct 27, 2026 | 3,584.00 | 3,647.70 | 3,584.00 | 3,647.70 | 3,647.70 | 1.81% | 214,257 |
| Oct 26, 2026 | 3,630.00 | 3,630.00 | 3,546.80 | 3,583.00 | 3,583.00 | -1.57% | 1,160,618 |
| Oct 23, 2026 | 3,654.90 | 3,720.30 | 3,610.70 | 3,640.10 | 3,640.10 | -0.99% | 1,361,166 |
| Oct 22, 2026 | 3,780.00 | 3,780.00 | 3,650.00 | 3,676.40 | 3,676.40 | -2.74% | 1,887,198 |
| Oct 21, 2026 | 3,710.10 | 3,849.90 | 3,710.10 | 3,780.00 | 3,780.00 | 0.80% | 1,018,860 |
| Oct 20, 2026 | 3,800.00 | 3,800.00 | 3,729.10 | 3,750.00 | 3,750.00 | -1.32% | 962,634 |
| Oct 19, 2026 | 3,733.70 | 3,800.00 | 3,713.90 | 3,800.00 | 3,800.00 | 1.74% | 1,025,496 |
| Oct 16, 2026 | 3,728.60 | 3,750.00 | 3,681.90 | 3,734.90 | 3,734.90 | 0.27% | 507,851 |
| Oct 15, 2026 | 3,705.00 | 3,737.00 | 3,669.40 | 3,725.00 | 3,725.00 | 0.54% | 839,641 |
| Oct 14, 2026 | 3,615.10 | 3,744.90 | 3,614.60 | 3,705.00 | 3,705.00 | 1.51% | 1,581,729 |
| Oct 13, 2026 | 3,672.00 | 3,780.00 | 3,613.80 | 3,650.00 | 3,650.00 | - | 664,681 |
| Oct 9, 2026 | 3,672.80 | 3,774.90 | 3,650.00 | 3,650.00 | 3,650.00 | -1.62% | 485,690 |
| Oct 8, 2026 | 3,675.00 | 3,728.70 | 3,632.10 | 3,710.00 | 3,710.00 | 0.27% | 809,740 |
| Oct 7, 2026 | 3,743.00 | 3,743.00 | 3,625.00 | 3,700.00 | 3,700.00 | -1.60% | 1,350,632 |
| Oct 6, 2026 | 3,773.90 | 3,773.90 | 3,730.90 | 3,760.00 | 3,760.00 | 0.53% | 1,175,750 |
| Oct 5, 2026 | 3,634.10 | 3,744.30 | 3,601.00 | 3,740.00 | 3,740.00 | 2.75% | 1,243,054 |
| Oct 2, 2026 | 3,647.90 | 3,728.60 | 3,615.30 | 3,639.90 | 3,639.90 | -0.25% | 528,607 |
| Oct 1, 2026 | 3,549.60 | 3,648.90 | 3,475.50 | 3,648.90 | 3,648.90 | 4.11% | 795,168 |
| Sep 30, 2026 | 3,640.00 | 3,722.20 | 3,505.00 | 3,505.00 | 3,505.00 | -3.44% | 1,657,297 |
| Sep 29, 2026 | 3,710.00 | 3,710.00 | 3,599.60 | 3,630.00 | 3,630.00 | -1.09% | 491,632 |
| Sep 28, 2026 | 3,789.50 | 3,789.50 | 3,670.00 | 3,670.10 | 3,670.10 | -2.42% | 337,684 |
| Sep 25, 2026 | 3,886.00 | 3,886.00 | 3,720.10 | 3,761.00 | 3,761.00 | -2.18% | 244,445 |
| Sep 24, 2026 | 3,896.00 | 3,910.80 | 3,845.00 | 3,845.00 | 3,845.00 | -1.63% | 492,864 |
| Sep 23, 2026 | 3,905.00 | 3,924.20 | 3,895.10 | 3,908.90 | 3,908.90 | 0.23% | 423,668 |
| Sep 22, 2026 | 3,898.90 | 3,939.40 | 3,866.10 | 3,899.90 | 3,899.90 | 0.03% | 1,075,136 |
| Sep 21, 2026 | 3,898.90 | 3,898.90 | 3,847.70 | 3,898.90 | 3,898.90 | -0.03% | 3,056,267 |
| Sep 17, 2026 | 3,745.00 | 3,900.00 | 3,745.00 | 3,900.00 | 3,900.00 | 4.14% | 1,221,509 |
| Sep 16, 2026 | 3,776.50 | 3,801.60 | 3,745.00 | 3,745.00 | 3,745.00 | -0.16% | 1,847,648 |
| Sep 15, 2026 | 3,805.00 | 3,839.90 | 3,725.10 | 3,751.00 | 3,751.00 | -2.42% | 3,288,509 |
| Sep 14, 2026 | 3,765.00 | 3,843.90 | 3,704.50 | 3,843.90 | 3,843.90 | 2.17% | 544,789 |
| Sep 11, 2026 | 3,829.80 | 3,830.40 | 3,751.00 | 3,762.40 | 3,762.40 | -1.76% | 523,076 |
| Sep 10, 2026 | 3,880.00 | 3,884.20 | 3,819.00 | 3,829.90 | 3,829.90 | -1.67% | 647,654 |
| Sep 9, 2026 | 3,929.90 | 3,959.90 | 3,833.00 | 3,894.90 | 3,894.90 | -0.89% | 1,147,088 |
| Sep 8, 2026 | 3,933.30 | 3,957.90 | 3,902.10 | 3,929.90 | 3,929.90 | -0.23% | 293,583 |
| Sep 7, 2026 | 3,930.10 | 3,938.90 | 3,906.80 | 3,938.90 | 3,938.90 | 0.22% | 77,373 |
| Sep 4, 2026 | 3,900.00 | 3,958.90 | 3,900.00 | 3,930.10 | 3,930.10 | 0.26% | 104,859 |
| Sep 3, 2026 | 3,921.10 | 3,958.70 | 3,915.10 | 3,920.10 | 3,920.10 | -1.00% | 672,721 |
| Sep 2, 2026 | 3,988.10 | 3,988.10 | 3,943.50 | 3,959.80 | 3,959.80 | 0.27% | 485,607 |
| Sep 1, 2026 | 3,900.00 | 3,987.00 | 3,900.00 | 3,949.00 | 3,949.00 | 1.26% | 1,067,816 |
| Aug 31, 2026 | 4,054.40 | 4,054.40 | 3,900.00 | 3,900.00 | 3,900.00 | -3.28% | 6,896,150 |
| Aug 28, 2026 | 3,999.60 | 4,049.80 | 3,999.60 | 4,032.10 | 4,032.10 | 0.81% | 465,152 |
| Aug 27, 2026 | 3,950.00 | 4,011.70 | 3,909.70 | 3,999.60 | 3,999.60 | 2.00% | 871,966 |
| Aug 26, 2026 | 3,920.00 | 3,973.00 | 3,885.00 | 3,921.00 | 3,921.00 | 0.03% | 994,919 |
| Aug 25, 2026 | 3,953.00 | 3,998.70 | 3,913.00 | 3,920.00 | 3,920.00 | -0.78% | 2,829,017 |
| Aug 24, 2026 | 4,020.10 | 4,050.20 | 3,935.00 | 3,951.00 | 3,951.00 | -1.71% | 699,934 |