Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 3,900.00
-132.10 (-3.28%)
Aug 31, 2026, 3:59 PM CLT
Parque Arauco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,010.20 | 4,028.20 | 3,940.00 | 4,019.70 | 4,019.70 | 0.24% | 583,201 |
| Aug 20, 2026 | 4,151.40 | 4,151.40 | 4,002.90 | 4,010.20 | 4,010.20 | -2.17% | 1,486,001 |
| Aug 19, 2026 | 4,066.10 | 4,193.80 | 4,066.10 | 4,099.00 | 4,099.00 | 0.81% | 2,098,380 |
| Aug 18, 2026 | 4,050.00 | 4,180.00 | 4,050.00 | 4,066.10 | 4,066.10 | -0.09% | 2,610,611 |
| Aug 17, 2026 | 3,967.00 | 4,078.10 | 3,967.00 | 4,069.90 | 4,069.90 | 2.65% | 2,457,299 |
| Aug 14, 2026 | 3,954.00 | 4,020.00 | 3,931.10 | 3,965.00 | 3,965.00 | 0.28% | 385,198 |
| Aug 13, 2026 | 3,964.90 | 4,020.40 | 3,921.10 | 3,954.00 | 3,954.00 | 0.99% | 1,477,249 |
| Aug 12, 2026 | 4,009.90 | 4,009.90 | 3,882.80 | 3,915.10 | 3,915.10 | -0.91% | 1,162,150 |
| Aug 11, 2026 | 4,030.10 | 4,030.10 | 3,925.00 | 3,951.00 | 3,951.00 | -1.96% | 1,685,510 |
| Aug 10, 2026 | 4,100.00 | 4,100.00 | 4,040.00 | 4,030.00 | 4,030.00 | -0.49% | 2,244 |
| Aug 7, 2026 | 3,993.30 | 4,060.00 | 3,954.50 | 4,050.00 | 4,050.00 | 1.30% | 752,294 |
| Aug 6, 2026 | 3,962.10 | 4,000.00 | 3,962.10 | 3,998.00 | 3,998.00 | 0.96% | 2,898,614 |
| Aug 5, 2026 | 3,950.00 | 3,989.90 | 3,950.00 | 3,960.00 | 3,960.00 | 1.02% | 708,974 |
| Aug 4, 2026 | 3,915.10 | 3,990.00 | 3,915.10 | 3,920.10 | 3,920.10 | -0.88% | 873,109 |
| Aug 3, 2026 | 3,900.00 | 3,955.00 | 3,900.00 | 3,955.00 | 3,955.00 | 0.30% | 5,507 |
| Jul 31, 2026 | 3,950.50 | 3,979.80 | 3,920.10 | 3,943.00 | 3,943.00 | -1.37% | 864,676 |
| Jul 30, 2026 | 3,979.00 | 4,018.80 | 3,800.00 | 3,997.90 | 3,997.90 | 0.96% | 1,481,096 |
| Jul 29, 2026 | 3,979.80 | 4,035.60 | 3,945.10 | 3,960.00 | 3,960.00 | -0.73% | 548,067 |
| Jul 28, 2026 | 3,895.00 | 3,997.90 | 3,878.80 | 3,989.00 | 3,989.00 | 2.41% | 923,634 |
| Jul 27, 2026 | 3,930.70 | 3,932.40 | 3,821.80 | 3,895.00 | 3,895.00 | -1.14% | 730,949 |
| Jul 24, 2026 | 3,948.90 | 3,974.90 | 3,875.10 | 3,940.00 | 3,940.00 | -0.23% | 250,006 |
| Jul 23, 2026 | 3,993.00 | 4,009.90 | 3,900.10 | 3,948.90 | 3,948.90 | -1.11% | 1,499,608 |
| Jul 22, 2026 | 3,993.60 | 4,047.90 | 3,984.90 | 3,993.10 | 3,993.10 | -0.67% | 1,921,224 |
| Jul 21, 2026 | 4,045.00 | 4,101.10 | 4,011.00 | 4,020.00 | 4,020.00 | -0.74% | 1,523,944 |
| Jul 20, 2026 | 4,029.60 | 4,099.00 | 3,999.40 | 4,050.00 | 4,050.00 | 0.25% | 570,567 |
| Jul 17, 2026 | 3,968.10 | 4,051.80 | 3,935.50 | 4,039.90 | 4,039.90 | 1.81% | 788,959 |
| Jul 15, 2026 | 4,038.90 | 4,039.00 | 3,968.10 | 3,968.10 | 3,968.10 | -0.80% | 367,063 |
| Jul 14, 2026 | 3,955.00 | 4,020.00 | 3,955.00 | 4,000.00 | 4,000.00 | - | 1,641,806 |
| Jul 13, 2026 | 3,978.00 | 4,099.80 | 3,935.60 | 3,999.90 | 3,999.90 | 0.55% | 780,308 |
| Jul 10, 2026 | 3,980.00 | 3,992.90 | 3,914.10 | 3,978.00 | 3,978.00 | -0.05% | 883,661 |
| Jul 9, 2026 | 3,950.00 | 3,980.00 | 3,860.10 | 3,980.00 | 3,980.00 | 3.11% | 706,214 |
| Jul 8, 2026 | 3,911.60 | 3,949.30 | 3,859.40 | 3,860.00 | 3,860.00 | -2.53% | 875,870 |
| Jul 7, 2026 | 3,920.00 | 3,960.00 | 3,864.90 | 3,960.00 | 3,960.00 | 1.54% | 816,914 |
| Jul 6, 2026 | 3,895.80 | 3,944.50 | 3,830.80 | 3,900.00 | 3,900.00 | 0.39% | 389,333 |
| Jul 3, 2026 | 3,870.00 | 3,912.00 | 3,856.00 | 3,885.00 | 3,885.00 | 0.42% | 193,541 |
| Jul 2, 2026 | 3,842.00 | 3,884.90 | 3,831.00 | 3,868.90 | 3,868.90 | 0.62% | 457,106 |
| Jul 1, 2026 | 3,830.10 | 3,899.80 | 3,830.10 | 3,845.00 | 3,845.00 | -0.51% | 362,356 |
| Jun 30, 2026 | 3,826.90 | 3,896.10 | 3,819.90 | 3,864.90 | 3,864.90 | 0.99% | 478,880 |
| Jun 26, 2026 | 3,780.50 | 3,869.40 | 3,780.20 | 3,827.00 | 3,827.00 | 0.71% | 192,738 |
| Jun 25, 2026 | 3,801.00 | 3,890.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 790,551 |
| Jun 24, 2026 | 3,880.00 | 3,896.40 | 3,751.10 | 3,800.00 | 3,800.00 | -1.34% | 628,922 |
| Jun 23, 2026 | 3,939.90 | 3,950.00 | 3,851.50 | 3,851.50 | 3,851.50 | -2.49% | 694,051 |
| Jun 22, 2026 | 3,870.00 | 3,984.90 | 3,826.20 | 3,950.00 | 3,950.00 | 1.28% | 825,646 |
| Jun 19, 2026 | 3,849.90 | 3,900.00 | 3,790.00 | 3,900.00 | 3,900.00 | 2.19% | 1,880,476 |