Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 900.00
+2.66 (0.30%)
Feb 4, 2026, 12:45 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 835.00 | -0.15% | 701,027 |
| Jan 12, 2026 | 836.00 | 836.00 | 836.00 | 836.25 | 836.25 | - | 3,570 |
| Jan 9, 2026 | 829.82 | 850.00 | 824.89 | 836.25 | 836.25 | 3.24% | 36,486 |
| Jan 8, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 744,000 |
| Jan 7, 2026 | 800.00 | 800.00 | 800.00 | 800.02 | 800.02 | - | 47,410 |
| Jan 6, 2026 | 800.00 | 802.95 | 800.00 | 800.00 | 800.00 | - | 128,785 |
| Jan 5, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 151 |
| Jan 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 17 |
| Dec 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.68% | 50,000 |
| Dec 29, 2025 | 813.69 | 813.69 | 813.69 | 813.69 | 813.69 | -2.30% | 44,824 |
| Dec 26, 2025 | 815.00 | 835.00 | 815.00 | 832.85 | 832.85 | 0.86% | 14,867 |
| Dec 24, 2025 | 825.76 | 825.76 | 825.76 | 825.76 | 825.76 | - | - |
| Dec 23, 2025 | 829.96 | 830.00 | 815.00 | 825.76 | 825.76 | -0.51% | 289,336 |
| Dec 22, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.73% | 527,844 |
| Dec 19, 2025 | 830.00 | 830.00 | 830.00 | 823.95 | 823.95 | - | 3,246 |
| Dec 18, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 17, 2025 | 825.00 | 825.00 | 825.00 | 823.95 | 823.95 | - | 2,000 |
| Dec 16, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 15, 2025 | 828.00 | 828.00 | 828.00 | 823.95 | 823.95 | - | 3,268 |
| Dec 12, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 11, 2025 | 802.10 | 823.95 | 802.10 | 823.95 | 823.95 | 2.00% | 45,622 |
| Dec 10, 2025 | 807.79 | 807.79 | 807.79 | 807.79 | 807.79 | - | - |
| Dec 9, 2025 | 821.70 | 821.70 | 821.70 | 807.79 | 807.79 | - | 2,000 |
| Dec 5, 2025 | 808.77 | 808.77 | 800.00 | 807.79 | 807.79 | -0.27% | 57,727 |
| Dec 4, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.25% | 33,681 |
| Dec 3, 2025 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | - | 2,538 |
| Dec 2, 2025 | 805.47 | 808.00 | 800.00 | 808.00 | 808.00 | -4.09% | 163,104 |
| Dec 1, 2025 | 797.93 | 797.93 | 797.93 | 842.45 | 842.45 | - | 3,500 |
| Nov 28, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 27, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 26, 2025 | 825.00 | 825.00 | 825.00 | 842.45 | 842.45 | - | 4,127 |
| Nov 25, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | 71 |
| Nov 24, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |