Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 835.03
0.00 (0.00%)
Jun 4, 2026, 5:12 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| Jun 4, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | 79 |
| Jun 3, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| Jun 2, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| Jun 1, 2026 | 827.48 | 827.48 | 827.48 | 835.03 | 835.03 | - | 1,117 |
| May 29, 2026 | 836.00 | 840.00 | 836.00 | 835.03 | 835.03 | - | 2,427 |
| May 28, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| May 27, 2026 | 835.00 | 838.00 | 835.00 | 835.03 | 835.03 | 1.00% | 181,770 |
| May 26, 2026 | 824.90 | 824.90 | 824.90 | 826.79 | 826.79 | - | 6,000 |
| May 25, 2026 | 826.79 | 826.79 | 826.79 | 826.79 | 826.79 | 0.18% | 24,500 |
| May 22, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 825.30 | - | - |
| May 20, 2026 | 821.08 | 843.00 | 821.08 | 843.00 | 825.30 | - | 319,980 |
| May 19, 2026 | 845.22 | 845.22 | 843.00 | 843.00 | 825.30 | - | 404,315 |
| May 18, 2026 | 867.09 | 867.09 | 867.09 | 843.00 | 825.30 | - | 2,179 |
| May 15, 2026 | 842.00 | 842.00 | 842.00 | 843.00 | 825.30 | - | 1,112 |
| May 14, 2026 | 842.00 | 850.01 | 842.00 | 843.00 | 825.30 | - | 1,523,112 |
| May 13, 2026 | 843.00 | 845.00 | 842.00 | 843.01 | 825.31 | - | 1,200,692 |
| May 12, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 825.30 | - | 1 |
| May 11, 2026 | 842.00 | 843.00 | 842.00 | 843.00 | 825.30 | 0.36% | 617,037 |
| May 8, 2026 | 847.07 | 847.07 | 840.00 | 839.96 | 822.32 | 1.20% | 1,287,017 |
| May 7, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 812.57 | 0.61% | 1,518,857 |
| May 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 807.68 | 0.61% | 300,000 |
| May 5, 2026 | 795.96 | 795.96 | 795.96 | 820.00 | 802.78 | - | 2,215 |
| May 4, 2026 | 810.74 | 810.74 | 810.74 | 820.00 | 802.78 | - | 4,714 |
| Apr 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 802.78 | - | - |
| Apr 29, 2026 | 807.78 | 820.00 | 807.78 | 820.00 | 802.78 | -0.29% | 634,585 |
| Apr 28, 2026 | 822.69 | 822.69 | 820.00 | 822.37 | 805.10 | -0.04% | 72,050 |
| Apr 27, 2026 | 822.73 | 822.73 | 822.73 | 822.73 | 805.46 | - | - |
| Apr 24, 2026 | 822.00 | 822.73 | 822.00 | 822.73 | 805.46 | -0.35% | 154,377 |
| Apr 23, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 808.28 | - | - |
| Apr 22, 2026 | 813.31 | 813.31 | 813.31 | 825.61 | 808.28 | - | 1,250 |
| Apr 21, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 808.28 | - | 493 |
| Apr 20, 2026 | 825.51 | 827.00 | 825.51 | 825.61 | 808.28 | 0.47% | 26,048 |
| Apr 17, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 804.46 | - | - |
| Apr 16, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 804.46 | 2.71% | 10,061 |
| Apr 15, 2026 | 811.56 | 811.56 | 811.56 | 800.00 | 783.20 | - | 8,000 |
| Apr 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 783.20 | -0.37% | 200,000 |
| Apr 13, 2026 | 805.00 | 805.00 | 800.00 | 803.01 | 786.15 | -2.07% | 64,001 |
| Apr 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 802.78 | -2.98% | 506,865 |
| Apr 9, 2026 | 815.00 | 815.00 | 815.00 | 845.22 | 827.47 | - | 1,000 |
| Apr 8, 2026 | 821.07 | 821.07 | 821.07 | 845.22 | 827.47 | - | 4,000 |
| Apr 7, 2026 | 845.22 | 845.22 | 845.22 | 845.22 | 827.47 | - | - |
| Apr 6, 2026 | 862.70 | 862.70 | 845.22 | 845.22 | 827.47 | -1.72% | 28,348 |
| Apr 2, 2026 | 840.29 | 840.29 | 840.29 | 860.00 | 841.94 | - | 1,000 |
| Apr 1, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 841.94 | 1.78% | 1,185,778 |
| Mar 31, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 827.26 | 2.92% | 10,000 |
| Mar 30, 2026 | 818.67 | 823.54 | 818.67 | 821.00 | 803.76 | 2.44% | 430,215 |
| Mar 27, 2026 | 800.00 | 801.43 | 800.00 | 801.43 | 784.60 | - | 858,005 |
| Mar 26, 2026 | 801.40 | 801.40 | 801.40 | 801.40 | 784.57 | -0.03% | 180,882 |
| Mar 25, 2026 | 800.39 | 817.65 | 800.39 | 801.62 | 784.79 | -1.33% | 45,352 |