Skip to main content
Paranapanema S.A. (BVMF:PMAM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.630
-0.050 (-7.35%)
At close: Dec 5, 2025

Paranapanema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.710.620.630.63-7.35%1,802,800
Dec 4, 20250.610.750.590.680.6813.33%4,849,000
Dec 3, 20250.590.620.570.600.603.45%1,267,500
Dec 2, 20250.600.620.560.580.58-3.33%1,415,000
Dec 1, 20250.680.680.580.600.60-10.45%2,111,400
Nov 28, 20250.680.700.650.670.67-857,500
Nov 27, 20250.710.750.660.670.67-5.63%853,000
Nov 26, 20250.700.750.620.710.712.90%2,715,400
Nov 25, 20250.730.750.670.690.69-9.21%1,480,500
Nov 24, 20250.810.830.750.760.76-8.43%1,382,600
Nov 21, 20250.890.890.800.830.83-6.74%1,224,800
Nov 19, 20250.940.940.880.890.89-4.30%546,900
Nov 18, 20250.930.930.910.930.93-2.11%337,500
Nov 17, 20250.950.960.910.950.95-205,400
Nov 14, 20250.900.950.880.950.95-1.04%1,582,300
Nov 13, 20251.021.040.920.960.96-5.88%1,033,100
Nov 12, 20251.061.071.021.021.02-1.92%345,200
Nov 11, 20251.051.071.041.041.04-1.89%184,900
Nov 10, 20251.061.071.031.061.060.95%360,500
Nov 7, 20251.101.101.041.051.05-2.78%652,600
Nov 6, 20251.101.141.071.081.08-1.82%227,500
Nov 5, 20251.121.131.071.101.10-0.90%235,200
Nov 4, 20251.071.141.061.111.114.72%333,400
Nov 3, 20251.061.091.051.061.06-0.93%552,900
Oct 31, 20251.101.111.051.071.07-3.60%714,400
Oct 30, 20251.141.151.101.111.11-1.77%349,800
Oct 29, 20251.161.171.131.131.13-1.74%143,900
Oct 28, 20251.191.191.141.151.15-1.71%293,800
Oct 27, 20251.211.211.161.171.17-1.68%169,800
Oct 24, 20251.271.291.181.191.19-4.03%404,400
Oct 23, 20251.241.321.241.241.24-1.59%196,300
Oct 22, 20251.151.331.151.261.2612.50%765,200
Oct 21, 20251.101.151.101.121.121.82%140,600
Oct 20, 20251.091.131.081.101.103.77%164,000
Oct 17, 20251.121.121.061.061.06-4.50%637,700
Oct 16, 20251.141.141.101.111.11-0.89%367,800
Oct 15, 20251.121.141.111.121.121.82%81,400
Oct 14, 20251.121.171.091.101.10-499,400
Oct 13, 20251.151.171.081.101.10-4.35%420,600
Oct 10, 20251.191.211.131.151.15-1.71%331,900
Oct 9, 20251.241.251.161.171.17-4.88%456,900
Oct 8, 20251.261.261.221.231.23-0.81%243,000
Oct 7, 20251.241.281.221.241.24-0.80%633,100
Oct 6, 20251.251.261.231.251.250.81%265,200
Oct 3, 20251.291.311.221.241.24-3.88%384,200
Oct 2, 20251.311.331.281.291.29-0.77%300,900
Oct 1, 20251.341.381.291.301.30-2.99%525,300
Sep 30, 20251.381.401.331.341.34-2.90%482,600
Sep 29, 20251.391.401.381.381.38-119,900
Sep 26, 20251.401.441.381.381.38-130,900
Sep 25, 20251.371.471.371.381.380.73%685,000
Sep 24, 20251.411.421.361.371.37-1.44%296,600
Sep 23, 20251.461.471.361.391.39-6.08%669,500
Sep 22, 20251.451.511.451.481.382.07%371,200
Sep 19, 20251.491.501.451.451.35-2.03%429,500
Sep 18, 20251.561.581.421.481.38-12.94%2,174,000
Sep 17, 20251.651.751.631.701.593.03%570,300
Sep 16, 20251.511.761.491.651.5410.00%1,174,800
Sep 15, 20251.521.561.471.501.40-354,000
Sep 12, 20251.521.531.401.501.40-1.32%755,300
Sep 11, 20251.531.581.501.521.42-280,700
Sep 10, 20251.541.571.501.521.420.66%173,100
Sep 9, 20251.631.651.511.511.41-6.79%446,700
Sep 8, 20251.651.691.501.621.51-1.82%367,100
Sep 5, 20251.621.801.621.651.542.48%1,144,000
Sep 4, 20251.641.701.601.611.50-1.23%164,600
Sep 3, 20251.671.721.611.631.52-1.21%240,800
Sep 2, 20251.591.671.531.651.543.77%272,600
Sep 1, 20251.631.751.581.591.48-2.45%425,900
Aug 29, 20251.471.701.471.631.5210.88%605,600
Aug 28, 20251.381.521.311.471.378.89%416,400
Aug 27, 20251.251.471.241.351.268.87%799,200
Aug 26, 20251.301.301.231.241.16-3.13%145,300
Aug 25, 20251.351.371.261.281.19-3.76%257,700
Aug 22, 20251.301.331.211.331.242.31%406,500
Aug 21, 20251.391.391.271.301.21-4.41%417,900
Aug 20, 20251.401.401.351.361.27-2.86%48,400
Aug 19, 20251.421.431.291.401.31-633,400
Aug 18, 20251.421.461.351.401.31-2.10%293,300
Aug 15, 20251.471.481.431.431.33-1.38%150,800
Aug 14, 20251.451.511.421.451.35-106,500
Aug 13, 20251.551.551.401.451.35-5.23%202,200
Aug 12, 20251.531.581.531.531.43-1.29%81,600
Aug 11, 20251.601.611.531.551.45-1.27%60,600
Aug 8, 20251.571.591.551.571.47-172,500
Aug 7, 20251.601.601.531.571.47-288,500
Aug 6, 20251.601.621.551.571.47-0.63%197,300
Aug 5, 20251.571.611.551.581.47-1.86%254,200
Aug 4, 20251.651.671.581.611.50-1.23%383,700
Aug 1, 20251.671.681.631.631.52-1.21%120,000
Jul 31, 20251.651.661.621.651.54-187,900
Jul 30, 20251.641.681.631.651.54-1.20%55,300
Jul 29, 20251.671.701.651.671.560.60%163,800
Jul 28, 20251.711.711.561.661.55-2.92%294,700
Jul 25, 20251.651.711.641.711.603.64%118,200
Jul 24, 20251.671.711.651.651.54-169,500
Jul 23, 20251.681.731.651.651.54-1.79%133,000
Jul 22, 20251.601.791.601.681.574.35%387,800
Jul 21, 20251.681.681.611.611.50-1.83%51,500
Jul 18, 20251.691.691.601.641.53-1.80%391,200