Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 1,016.60
-1.40 (-0.14%)
Aug 31, 2026, 11:25 AM CLT
Paz Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | - | -0.14% | 20,105 |
| Aug 28, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.29% | 189,150 |
| Aug 27, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.69% | 1,906 |
| Aug 26, 2026 | 1,024.60 | 1,024.60 | 1,014.00 | 1,014.00 | 1,014.00 | -0.10% | 86,113 |
| Aug 25, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.89% | 3,890 |
| Aug 24, 2026 | 1,002.30 | 1,015.00 | 1,002.30 | 1,006.00 | 1,006.00 | 0.60% | 28,788 |
| Aug 21, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Aug 20, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Aug 19, 2026 | 1,000.30 | 1,000.30 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 7,235 |
| Aug 18, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.61% | 2,222 |
| Aug 17, 2026 | 980.00 | 984.50 | 960.00 | 984.00 | 984.00 | 2.50% | 303,100 |
| Aug 14, 2026 | 944.73 | 960.00 | 944.73 | 960.00 | 960.00 | 1.92% | 88,061 |
| Aug 13, 2026 | 940.20 | 957.18 | 940.20 | 941.93 | 941.93 | 0.21% | 37,254 |
| Aug 12, 2026 | 904.88 | 940.00 | 904.88 | 940.00 | 940.00 | - | 338,337 |
| Aug 11, 2026 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.38% | 7,766 |
| 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 | - | - |