Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 843.00
0.00 (0.00%)
May 12, 2026, 12:52 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 847.07 | 847.07 | 840.00 | 839.96 | 839.96 | 1.20% | 1,287,017 |
| May 7, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 0.61% | 1,518,857 |
| May 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.61% | 300,000 |
| May 5, 2026 | 795.96 | 795.96 | 795.96 | 820.00 | 820.00 | - | 2,215 |
| May 4, 2026 | 810.74 | 810.74 | 810.74 | 820.00 | 820.00 | - | 4,714 |
| Apr 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Apr 29, 2026 | 807.78 | 820.00 | 807.78 | 820.00 | 820.00 | -0.29% | 634,585 |
| Apr 28, 2026 | 822.69 | 822.69 | 820.00 | 822.37 | 822.37 | -0.04% | 72,050 |
| Apr 27, 2026 | 822.73 | 822.73 | 822.73 | 822.73 | 822.73 | - | - |
| Apr 24, 2026 | 822.00 | 822.73 | 822.00 | 822.73 | 822.73 | -0.35% | 154,377 |
| Apr 23, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | - | - |
| Apr 22, 2026 | 813.31 | 813.31 | 813.31 | 825.61 | 825.61 | - | 1,250 |
| Apr 21, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | - | 493 |
| Apr 20, 2026 | 825.51 | 827.00 | 825.51 | 825.61 | 825.61 | 0.47% | 26,048 |
| Apr 17, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 821.71 | - | - |
| Apr 16, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 821.71 | 2.71% | 10,061 |
| Apr 15, 2026 | 811.56 | 811.56 | 811.56 | 800.00 | 800.00 | - | 8,000 |
| Apr 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.37% | 200,000 |
| Apr 13, 2026 | 805.00 | 805.00 | 800.00 | 803.01 | 803.01 | -2.07% | 64,001 |
| Apr 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.98% | 506,865 |
| Apr 9, 2026 | 815.00 | 815.00 | 815.00 | 845.22 | 845.22 | - | 1,000 |
| Apr 8, 2026 | 821.07 | 821.07 | 821.07 | 845.22 | 845.22 | - | 4,000 |
| Apr 7, 2026 | 845.22 | 845.22 | 845.22 | 845.22 | 845.22 | - | - |
| Apr 6, 2026 | 862.70 | 862.70 | 845.22 | 845.22 | 845.22 | -1.72% | 28,348 |
| Apr 2, 2026 | 840.29 | 840.29 | 840.29 | 860.00 | 860.00 | - | 1,000 |
| Apr 1, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.78% | 1,185,778 |
| Mar 31, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 2.92% | 10,000 |
| Mar 30, 2026 | 818.67 | 823.54 | 818.67 | 821.00 | 821.00 | 2.44% | 430,215 |
| Mar 27, 2026 | 800.00 | 801.43 | 800.00 | 801.43 | 801.43 | - | 858,005 |
| Mar 26, 2026 | 801.40 | 801.40 | 801.40 | 801.40 | 801.40 | -0.03% | 180,882 |
| Mar 25, 2026 | 800.39 | 817.65 | 800.39 | 801.62 | 801.62 | -1.33% | 45,352 |
| 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 | - | - |