Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 821.71
+21.71 (2.71%)
Apr 16, 2026, 3:03 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |