Paramount Skydance Corporation (BVMF:PSKY34)
Brazil
· Delayed Price · Currency is BRL 75.01
-1.48 (-1.93%)
At close: Dec 5, 2025
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.24 | 75.01 | 73.81 | 75.01 | 75.01 | -1.93% | 6 |
| Dec 4, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -3.42% | 4 |
| Dec 3, 2025 | 79.24 | 79.24 | 79.20 | 79.20 | 79.20 | -5.31% | 5 |
| Dec 1, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - | 1 |
| Nov 26, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - | 500 |
| Nov 24, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.20% | 7 |
| Nov 21, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 3.17% | 10 |
| Nov 12, 2025 | 84.24 | 84.24 | 82.06 | 82.06 | 82.06 | -6.54% | 4 |
| Nov 11, 2025 | 85.52 | 91.04 | 85.52 | 87.80 | 87.80 | 10.80% | 75 |
| Nov 6, 2025 | 79.27 | 79.27 | 79.24 | 79.24 | 79.24 | -2.69% | 4 |
| Nov 3, 2025 | 82.14 | 82.14 | 81.43 | 81.43 | 81.43 | -9.56% | 4 |
| Oct 30, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 5.78% | 4 |
| Oct 29, 2025 | 85.59 | 85.59 | 85.12 | 85.12 | 85.12 | -2.16% | 52 |
| Oct 28, 2025 | 87.00 | 88.56 | 87.00 | 87.00 | 87.00 | -1.14% | 72 |
| Oct 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.41% | 50 |
| Oct 24, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 1.41% | 60 |
| Oct 23, 2025 | 89.00 | 89.00 | 88.92 | 88.92 | 88.92 | 0.93% | 62 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.10 | 88.10 | 88.10 | -2.18% | 62 |
| Oct 21, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | -0.29% | 72 |
| Oct 20, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 0.92% | 120 |
| Oct 17, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 89.50 | -2.07% | 162 |
| Oct 16, 2025 | 92.16 | 92.16 | 91.39 | 91.39 | 91.39 | -2.63% | 177 |
| Oct 15, 2025 | 95.05 | 95.05 | 93.64 | 93.86 | 93.86 | 0.17% | 101 |
| Oct 14, 2025 | 92.15 | 93.70 | 92.15 | 93.70 | 93.70 | 0.21% | 141 |
| Oct 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.95% | 170 |
| Oct 10, 2025 | 95.56 | 96.14 | 94.40 | 94.40 | 94.40 | -1.71% | 378 |
| Oct 9, 2025 | 96.40 | 96.40 | 96.04 | 96.04 | 96.04 | -1.67% | 220 |
| Oct 8, 2025 | 100.05 | 100.05 | 97.67 | 97.67 | 97.67 | -0.34% | 191 |
| Oct 7, 2025 | 100.57 | 100.57 | 98.00 | 98.00 | 98.00 | -3.48% | 201 |
| Oct 6, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | -0.66% | 110 |
| Oct 3, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 2.28% | 100 |
| Oct 2, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 0.27% | 40 |
| Oct 1, 2025 | 98.00 | 99.65 | 98.00 | 99.65 | 99.65 | -2.24% | 224 |
| Sep 30, 2025 | 105.63 | 105.63 | 101.93 | 101.93 | 101.93 | -2.05% | 31 |
| Sep 29, 2025 | 97.80 | 104.06 | 97.80 | 104.06 | 104.06 | 4.06% | 1,132 |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 120 |
| Sep 25, 2025 | 101.20 | 103.00 | 101.20 | 103.00 | 103.00 | -2.49% | 171 |
| Sep 24, 2025 | 105.00 | 105.63 | 105.00 | 105.63 | 105.63 | 0.12% | 150 |
| Sep 23, 2025 | 103.16 | 108.38 | 103.16 | 105.50 | 105.50 | 4.98% | 253 |
| Sep 22, 2025 | 98.00 | 102.41 | 98.00 | 100.50 | 100.50 | 0.50% | 262 |
| Sep 19, 2025 | 96.24 | 100.00 | 96.24 | 100.00 | 100.00 | 4.82% | 259 |
| Sep 18, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.62% | 140 |
| Sep 17, 2025 | 91.77 | 96.00 | 90.82 | 96.00 | 96.00 | 3.90% | 267 |
| Sep 16, 2025 | 100.60 | 100.60 | 92.40 | 92.40 | 92.40 | -8.15% | 424 |
| Sep 15, 2025 | 87.71 | 101.00 | 87.71 | 100.60 | 100.60 | 14.46% | 892 |
| Sep 11, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.71 | 5.89% | 100 |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.83 | 1.31% | 30 |
| Sep 9, 2025 | 83.40 | 83.40 | 81.93 | 81.93 | 81.76 | 0.59% | 240 |
| Sep 8, 2025 | 81.55 | 81.55 | 79.36 | 81.45 | 81.28 | 0.80% | 489 |
| Sep 5, 2025 | 75.90 | 80.88 | 75.90 | 80.80 | 80.63 | 12.22% | 2,953 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 13.69% | 110 |
| Aug 25, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.20 | - | 21 |
| Aug 22, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.20 | 2.23% | 1 |
| Aug 21, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | 1.06% | - |
| Aug 20, 2025 | 61.17 | 61.17 | 61.17 | 61.30 | 61.17 | -1.05% | - |
| Aug 19, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | - | - |
| Aug 18, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | - | - |
| Aug 15, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | - | - |
| Aug 14, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | - | - |
| Aug 13, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | - | - |
| Aug 12, 2025 | 61.82 | 61.82 | 61.82 | 61.95 | 61.82 | -4.69% | - |
| Aug 5, 2025 | 68.20 | 68.20 | 65.00 | 65.00 | 64.87 | -5.04% | 187 |
| Aug 4, 2025 | 68.40 | 68.45 | 68.40 | 68.45 | 68.31 | -5.01% | 2 |
| Aug 1, 2025 | 69.40 | 72.06 | 68.60 | 72.06 | 71.91 | 5.97% | 8 |
| Jul 31, 2025 | 67.60 | 68.74 | 65.26 | 68.00 | 67.86 | -8.85% | 448 |
| Jul 30, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.45 | 2.97% | 463 |
| Jul 28, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.30 | - | 1 |
| Jul 25, 2025 | 73.88 | 74.83 | 72.45 | 72.45 | 72.30 | -1.13% | 204 |
| Jul 24, 2025 | 73.15 | 73.28 | 73.15 | 73.28 | 73.13 | 0.18% | 200 |
| Jul 23, 2025 | 73.08 | 73.15 | 73.08 | 73.15 | 73.00 | 1.85% | 32 |
| Jul 18, 2025 | 72.44 | 72.44 | 71.82 | 71.82 | 71.67 | -0.95% | 2 |
| Jul 16, 2025 | 72.31 | 72.51 | 72.31 | 72.51 | 72.36 | 0.67% | 11 |
| Jul 15, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 71.88 | 2.00% | 20 |
| Jul 14, 2025 | 69.79 | 70.62 | 69.79 | 70.62 | 70.47 | 0.18% | 6 |
| Jul 10, 2025 | 70.42 | 70.49 | 70.42 | 70.49 | 70.35 | 3.21% | 5 |
| Jul 8, 2025 | 69.00 | 69.00 | 68.30 | 68.30 | 68.16 | -1.09% | 781 |
| Jul 7, 2025 | 69.90 | 69.90 | 69.05 | 69.05 | 68.91 | -1.07% | 16 |
| Jul 2, 2025 | 69.95 | 70.10 | 69.80 | 69.80 | 69.66 | -3.12% | 6 |
| Jul 1, 2025 | 71.35 | 72.05 | 71.20 | 72.05 | 71.90 | 3.24% | 102 |
| Jun 30, 2025 | 69.16 | 69.79 | 69.16 | 69.79 | 69.65 | -2.19% | 332 |
| Jun 27, 2025 | 67.88 | 71.35 | 67.88 | 71.35 | 71.20 | 4.77% | 14 |
| Jun 26, 2025 | 67.97 | 68.10 | 67.97 | 68.10 | 67.96 | -0.12% | 8 |
| Jun 25, 2025 | 68.11 | 68.18 | 67.83 | 68.18 | 68.04 | 0.31% | 59 |
| Jun 24, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.83 | 0.41% | 9 |
| Jun 23, 2025 | 67.77 | 67.77 | 67.69 | 67.69 | 67.55 | -0.84% | 15 |
| Jun 20, 2025 | 67.30 | 68.26 | 67.30 | 68.26 | 68.12 | 3.08% | 4 |
| Jun 18, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.08 | 0.15% | 8 |
| Jun 17, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.98 | 0.55% | 9 |
| Jun 16, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.62 | -2.29% | 3 |
| Jun 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.16 | 1.85% | 9 |
| Jun 12, 2025 | 67.40 | 67.40 | 66.08 | 66.08 | 65.76 | -1.96% | 24 |
| Jun 11, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.07 | -0.98% | 699 |
| Jun 10, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 67.74 | 1.72% | 22 |
| Jun 9, 2025 | 66.29 | 66.92 | 66.29 | 66.92 | 66.60 | 0.97% | 13 |
| Jun 6, 2025 | 66.71 | 66.71 | 66.28 | 66.28 | 65.96 | -0.73% | 10 |
| Jun 5, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.45 | -1.02% | 18 |