Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 817.65
+5.24 (0.64%)
Mar 25, 2026, 1:07 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 812.71 | 812.71 | 812.71 | 812.41 | 812.41 | -3.74% | 25,314 |
| Mar 23, 2026 | 843.25 | 844.01 | 843.25 | 844.01 | 844.01 | -1.23% | 142,407 |
| Mar 20, 2026 | 854.57 | 854.57 | 854.00 | 854.51 | 854.51 | 0.61% | 24,593 |
| Mar 19, 2026 | 837.33 | 855.00 | 837.33 | 849.29 | 849.29 | -1.25% | 58,971 |
| Mar 18, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.13% | 792,800 |
| Mar 17, 2026 | 857.00 | 870.00 | 857.00 | 850.40 | 850.40 | - | 4,020 |
| Mar 16, 2026 | 793.64 | 855.00 | 793.64 | 850.40 | 850.40 | 1.73% | 313,176 |
| Mar 13, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | - |
| Mar 12, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 13 |
| Mar 11, 2026 | 793.99 | 793.99 | 793.99 | 835.96 | 835.96 | - | 5,981 |
| Mar 10, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 598 |
| Mar 9, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 880 |
| Mar 6, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 24,176 |
| Mar 5, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 24,985 |
| Mar 4, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | 0.08% | 31,135 |
| Mar 3, 2026 | 837.00 | 837.00 | 835.36 | 835.28 | 835.28 | -4.19% | 25,299 |
| Mar 2, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 865 |
| Feb 27, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 286 |
| Feb 26, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 25, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 1,260 |
| Feb 24, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 874 |
| Feb 23, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 20, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 19, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 10 |
| Feb 18, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 17, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 834 |
| Feb 16, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 13, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 134 |
| Feb 12, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 11, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 10, 2026 | 875.26 | 875.26 | 871.81 | 871.81 | 871.81 | -3.13% | 25,506 |
| Feb 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 800 |
| Feb 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Feb 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Feb 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.30% | 17,783 |
| Feb 3, 2026 | 894.75 | 903.00 | 874.77 | 897.34 | 897.34 | 3.14% | 75,076 |
| Feb 2, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 33,688 |
| Jan 30, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.04% | 700,170 |
| Jan 29, 2026 | 865.00 | 870.58 | 865.00 | 870.38 | 870.38 | 2.92% | 20,000 |
| Jan 28, 2026 | 846.00 | 846.00 | 846.00 | 845.66 | 845.66 | - | 8,000 |
| Jan 27, 2026 | 846.00 | 846.00 | 846.00 | 845.66 | 845.66 | - | 3,662 |
| Jan 26, 2026 | 844.23 | 860.00 | 844.23 | 845.66 | 845.66 | -0.76% | 11,008 |
| Jan 23, 2026 | 864.00 | 864.00 | 864.00 | 852.14 | 852.14 | - | 4,088 |
| Jan 22, 2026 | 864.00 | 864.00 | 864.00 | 852.14 | 852.14 | - | 8,101 |
| Jan 21, 2026 | 850.00 | 854.17 | 850.00 | 852.14 | 852.14 | 2.05% | 20,000 |
| Jan 20, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 383 |
| Jan 19, 2026 | 830.01 | 830.01 | 830.01 | 835.00 | 835.00 | - | 4,970 |
| Jan 16, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 505,906 |
| Jan 15, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Jan 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 2,509 |