Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 918.13
+18.13 (2.01%)
Aug 10, 2026, 4:00 PM CLT
Paz Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 909.21 | 920.00 | 900.00 | 918.13 | 918.13 | 2.01% | 128,603 |
| Aug 7, 2026 | 892.72 | 900.00 | 892.72 | 900.00 | 900.00 | 2.27% | 6,108 |
| Aug 6, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2.33% | 1,200,121 |
| Aug 5, 2026 | 828.81 | 860.00 | 828.81 | 860.00 | 860.00 | 1.78% | 225,232 |
| Aug 4, 2026 | 828.50 | 845.00 | 828.50 | 845.00 | 845.00 | -1.42% | 377,983 |
| Aug 3, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 31, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 30, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 29, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 28, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | 995 |
| Jul 27, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | 2 |
| Jul 24, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 23, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 22, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 21, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | -1.49% | 23,827 |
| Jul 20, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | 203 |
| Jul 17, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | - |
| Jul 15, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | 100 |
| Jul 14, 2026 | 870.00 | 875.47 | 860.35 | 870.18 | 870.18 | 1.77% | 26,175 |
| Jul 13, 2026 | 855.06 | 855.06 | 855.06 | 855.06 | 855.06 | - | - |
| Jul 10, 2026 | 855.07 | 855.07 | 855.07 | 855.06 | 855.06 | -0.57% | 12,064 |
| Jul 9, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jul 8, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.58% | 50,000 |
| Jul 7, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Jul 6, 2026 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 117,849 |
| Jul 3, 2026 | 857.04 | 857.04 | 857.04 | 865.00 | 865.00 | - | 1,931 |
| Jul 2, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.35% | 115,607 |
| Jul 1, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | - | 422 |
| Jun 30, 2026 | 852.11 | 865.00 | 852.11 | 862.00 | 862.00 | 0.23% | 174,421 |
| Jun 26, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 300 |
| Jun 25, 2026 | 850.00 | 850.00 | 850.00 | 860.00 | 860.00 | - | 2,000 |
| Jun 24, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 2.85% | 1,005,277 |
| Jun 23, 2026 | 836.16 | 836.16 | 836.16 | 836.16 | 836.16 | - | - |
| Jun 22, 2026 | 836.16 | 836.16 | 836.16 | 836.16 | 836.16 | - | - |
| Jun 19, 2026 | 836.16 | 836.16 | 836.16 | 836.16 | 836.16 | - | - |
| Jun 18, 2026 | 836.35 | 836.35 | 830.00 | 836.16 | 836.16 | -0.02% | 569,923 |
| Jun 17, 2026 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | - | - |
| Jun 16, 2026 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | - | 560 |
| Jun 15, 2026 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | -0.07% | 19,790 |
| Jun 12, 2026 | 835.00 | 836.93 | 816.16 | 836.93 | 836.93 | 0.23% | 40,817 |
| Jun 11, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | 150 |
| Jun 10, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| Jun 9, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| Jun 8, 2026 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - | - |
| 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 |