Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 834.12
+24.14 (2.98%)
Nov 7, 2025, 3:59 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 815.00 | 834.12 | 815.00 | 834.12 | 834.12 | 2.98% | 97,122 |
| Nov 6, 2025 | 762.88 | 825.00 | 762.88 | 809.98 | 809.98 | 7.90% | 178,435 |
| Nov 5, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | - |
| Nov 4, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 129 |
| Nov 3, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 649 |
| Oct 30, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | 1.01% | 26,374 |
| Oct 29, 2025 | 744.00 | 744.00 | 743.19 | 743.19 | 743.19 | - | 10,000 |
| Oct 28, 2025 | 746.71 | 746.71 | 741.78 | 743.19 | 743.19 | 0.16% | 14,204 |
| Oct 27, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 24, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 23, 2025 | 737.01 | 742.00 | 737.01 | 742.00 | 742.00 | 0.56% | 296,513 |
| Oct 22, 2025 | 739.00 | 739.00 | 737.84 | 737.84 | 737.84 | -0.59% | 35,000 |
| Oct 21, 2025 | 742.00 | 752.00 | 742.00 | 742.24 | 742.24 | 0.66% | 414,312 |
| Oct 20, 2025 | 726.35 | 742.00 | 726.35 | 737.39 | 737.39 | 1.52% | 56,829 |
| Oct 17, 2025 | 726.35 | 726.36 | 726.35 | 726.35 | 726.35 | 4.37% | 322,754 |
| Oct 16, 2025 | 695.92 | 695.92 | 695.92 | 695.92 | 695.92 | 3.87% | 28,397 |
| Oct 15, 2025 | 651.15 | 670.00 | 651.15 | 670.00 | 670.00 | 3.08% | 575,200 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 7 |
| Oct 13, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.25% | 1,691,000 |
| Oct 10, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 9, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 8, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 7, 2025 | 665.93 | 671.84 | 665.93 | 671.84 | 671.84 | - | 191 |
| Oct 6, 2025 | 665.93 | 671.84 | 665.93 | 671.84 | 671.84 | - | 2,542 |
| Oct 3, 2025 | 672.00 | 672.00 | 671.84 | 671.84 | 671.84 | -2.29% | 14,046 |
| Oct 2, 2025 | 687.60 | 690.00 | 687.60 | 687.60 | 687.60 | -0.44% | 20,299 |
| Oct 1, 2025 | 689.33 | 692.87 | 689.33 | 690.63 | 690.63 | 0.19% | 43,998 |
| Sep 30, 2025 | 670.01 | 689.33 | 670.01 | 689.33 | 689.33 | 2.84% | 49,088 |
| Sep 29, 2025 | 670.85 | 670.85 | 670.01 | 670.30 | 670.30 | -2.79% | 84,644 |
| Sep 26, 2025 | 689.57 | 689.57 | 689.57 | 689.57 | 689.57 | - | - |
| Sep 25, 2025 | 689.57 | 689.58 | 689.57 | 689.57 | 689.57 | -0.04% | 234,000 |
| Sep 24, 2025 | 689.83 | 689.83 | 689.83 | 689.83 | 689.83 | 0.89% | 78,691 |
| Sep 23, 2025 | 683.75 | 683.75 | 683.75 | 683.75 | 683.75 | 2.97% | 62,652 |
| Sep 22, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 17, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 66 |
| Sep 16, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 15, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 12, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.74% | 450,000 |
| Sep 11, 2025 | 669.00 | 669.00 | 668.94 | 668.94 | 668.94 | - | 9,080 |
| Sep 10, 2025 | 668.94 | 668.94 | 668.94 | 668.94 | 668.94 | - | 854 |
| Sep 9, 2025 | 669.00 | 669.00 | 662.00 | 668.94 | 668.94 | - | 150 |
| Sep 8, 2025 | 669.00 | 669.00 | 662.00 | 668.94 | 668.94 | - | 3,506 |
| Sep 5, 2025 | 670.00 | 670.00 | 665.00 | 668.94 | 668.94 | 0.59% | 114,105 |
| Sep 4, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 200,147 |
| Sep 3, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 186,000 |
| Sep 2, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.77% | 32,025 |
| Sep 1, 2025 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.94% | 600,000 |
| Aug 29, 2025 | 637.59 | 637.60 | 637.59 | 637.60 | 637.60 | 2.02% | 1,077,222 |
| Aug 28, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,120,000 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 24,835 |