Paz Corp S.A. (SNSE:PAZ)
Chile
· Delayed Price · Currency is CLP 807.79
-2.21 (-0.27%)
At close: Dec 5, 2025
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 808.77 | 808.77 | 800.00 | 807.79 | 807.79 | -0.27% | 57,727 |
| Dec 4, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.25% | 33,681 |
| Dec 3, 2025 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | - | 2,538 |
| Dec 2, 2025 | 805.47 | 808.00 | 800.00 | 808.00 | 808.00 | -4.09% | 163,104 |
| Dec 1, 2025 | 797.93 | 797.93 | 797.93 | 842.45 | 842.45 | - | 3,500 |
| Nov 28, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 27, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 26, 2025 | 825.00 | 825.00 | 825.00 | 842.45 | 842.45 | - | 4,127 |
| Nov 25, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | 71 |
| Nov 24, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 21, 2025 | 855.19 | 855.19 | 842.45 | 842.45 | 842.45 | -2.73% | 31,819 |
| Nov 20, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | - |
| Nov 19, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | - |
| Nov 18, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | 2,029 |
| Nov 17, 2025 | 866.90 | 870.00 | 860.00 | 866.11 | 866.11 | 1.41% | 23,386 |
| Nov 14, 2025 | 887.65 | 887.65 | 845.22 | 854.06 | 854.06 | -5.05% | 127,260 |
| Nov 13, 2025 | 882.58 | 900.00 | 880.00 | 899.47 | 899.47 | 3.52% | 216,382 |
| Nov 12, 2025 | 850.00 | 870.41 | 850.00 | 868.91 | 868.91 | 2.20% | 34,010 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.18 | 850.18 | 0.49% | 11,474 |
| Nov 10, 2025 | 834.12 | 850.00 | 834.12 | 846.04 | 846.04 | 1.43% | 11,463 |
| Nov 7, 2025 | 815.00 | 834.00 | 815.00 | 834.12 | 834.12 | 2.98% | 97,122 |
| Nov 6, 2025 | 762.88 | 825.00 | 762.88 | 809.98 | 809.98 | 7.90% | 178,435 |
| Nov 5, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | - |
| Nov 4, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 129 |
| Nov 3, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 649 |
| Oct 30, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | 1.01% | 26,374 |
| Oct 29, 2025 | 744.00 | 744.00 | 744.00 | 743.19 | 743.19 | - | 10,000 |
| Oct 28, 2025 | 746.71 | 746.71 | 741.78 | 743.19 | 743.19 | 0.16% | 14,204 |
| Oct 27, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 24, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 23, 2025 | 737.01 | 742.00 | 737.01 | 742.00 | 742.00 | 0.56% | 296,513 |
| Oct 22, 2025 | 739.00 | 739.00 | 737.84 | 737.84 | 737.84 | -0.59% | 35,000 |
| Oct 21, 2025 | 742.00 | 752.00 | 742.00 | 742.24 | 742.24 | 0.66% | 414,312 |
| Oct 20, 2025 | 726.35 | 742.00 | 726.35 | 737.39 | 737.39 | 1.52% | 56,829 |
| Oct 17, 2025 | 726.35 | 726.36 | 726.35 | 726.35 | 726.35 | 4.37% | 322,754 |
| Oct 16, 2025 | 695.92 | 695.92 | 695.92 | 695.92 | 695.92 | 3.87% | 28,397 |
| Oct 15, 2025 | 651.15 | 670.00 | 651.15 | 670.00 | 670.00 | 3.08% | 575,200 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 7 |
| Oct 13, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.25% | 1,691,000 |
| Oct 10, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 9, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 8, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | - |
| Oct 7, 2025 | 671.84 | 671.84 | 671.84 | 671.84 | 671.84 | - | 191 |
| Oct 6, 2025 | 665.93 | 665.93 | 665.93 | 671.84 | 671.84 | - | 2,542 |
| Oct 3, 2025 | 672.00 | 672.00 | 671.84 | 671.84 | 671.84 | -2.29% | 14,046 |
| Oct 2, 2025 | 690.00 | 690.00 | 687.60 | 687.60 | 687.60 | -0.44% | 20,299 |
| Oct 1, 2025 | 689.33 | 692.87 | 689.33 | 690.63 | 690.63 | 0.19% | 43,998 |
| Sep 30, 2025 | 670.01 | 689.33 | 670.01 | 689.33 | 689.33 | 2.84% | 49,088 |
| Sep 29, 2025 | 670.85 | 670.85 | 670.01 | 670.30 | 670.30 | -2.79% | 84,644 |
| Sep 26, 2025 | 689.57 | 689.57 | 689.57 | 689.57 | 689.57 | - | - |
| Sep 25, 2025 | 689.58 | 689.58 | 689.57 | 689.57 | 689.57 | -0.04% | 234,000 |
| Sep 24, 2025 | 689.83 | 689.83 | 689.83 | 689.83 | 689.83 | 0.89% | 78,691 |
| Sep 23, 2025 | 683.75 | 683.75 | 683.75 | 683.75 | 683.75 | 2.97% | 62,652 |
| Sep 22, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 17, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 66 |
| Sep 16, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 15, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Sep 12, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.74% | 450,000 |
| Sep 11, 2025 | 669.00 | 669.00 | 669.00 | 668.94 | 668.94 | - | 9,080 |
| Sep 10, 2025 | 668.94 | 668.94 | 668.94 | 668.94 | 668.94 | - | 854 |
| Sep 9, 2025 | 668.94 | 668.94 | 668.94 | 668.94 | 668.94 | - | 150 |
| Sep 8, 2025 | 669.00 | 669.00 | 662.00 | 668.94 | 668.94 | - | 3,506 |
| Sep 5, 2025 | 670.00 | 670.00 | 665.00 | 668.94 | 668.94 | 0.59% | 114,105 |
| Sep 4, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 200,147 |
| Sep 3, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 186,000 |
| Sep 2, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.77% | 32,025 |
| Sep 1, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.94% | 600,000 |
| Aug 29, 2025 | 637.59 | 637.60 | 637.59 | 637.60 | 637.60 | 2.02% | 1,077,222 |
| Aug 28, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,120,000 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 24,835 |
| Aug 26, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 97,165 |
| Aug 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 442 |
| Aug 22, 2025 | 613.72 | 619.99 | 613.72 | 630.00 | 630.00 | - | 10,709 |
| Aug 21, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 20, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 787 |
| Aug 19, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.32% | 23,680 |
| Aug 18, 2025 | 625.54 | 628.00 | 625.54 | 628.00 | 628.00 | 1.55% | 194,958 |
| Aug 14, 2025 | 615.78 | 620.00 | 615.78 | 618.43 | 618.43 | 3.34% | 85,874 |
| Aug 13, 2025 | 596.50 | 600.00 | 596.50 | 598.42 | 598.42 | 4.07% | 74,207 |
| Aug 12, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.04% | 22,222 |
| Aug 11, 2025 | 575.01 | 575.01 | 575.01 | 575.25 | 575.25 | - | 10,000 |
| Aug 8, 2025 | 574.31 | 574.31 | 574.31 | 575.25 | 575.25 | - | 12,522 |
| Aug 7, 2025 | 565.05 | 575.20 | 565.05 | 575.25 | 575.25 | 4.56% | 55,278 |
| Aug 6, 2025 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - | - |
| Aug 5, 2025 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - | 35,711 |
| Aug 4, 2025 | 550.19 | 550.19 | 550.19 | 550.19 | 550.19 | 0.81% | 200,000 |
| Aug 1, 2025 | 548.21 | 564.55 | 548.21 | 545.77 | 545.77 | - | 12,186 |
| Jul 31, 2025 | 542.74 | 545.77 | 542.74 | 545.77 | 545.77 | 2.98% | 55,999 |
| Jul 30, 2025 | 529.98 | 529.98 | 529.98 | 529.98 | 529.98 | -1.83% | 17,235 |
| Jul 29, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 539.84 | - | 3,705 |
| Jul 28, 2025 | 539.83 | 539.84 | 539.83 | 539.84 | 539.84 | 0.16% | 116,143 |
| Jul 25, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 4 |
| Jul 24, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -0.16% | 52,145 |
| Jul 23, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 539.84 | 0.02% | 136,395 |
| Jul 22, 2025 | 539.69 | 540.00 | 539.69 | 539.75 | 539.75 | -0.05% | 44,600 |
| Jul 21, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 18, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 17, 2025 | 529.00 | 534.00 | 529.00 | 540.00 | 540.00 | - | 9,304 |
| Jul 15, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.10% | 104,671 |
| Jul 14, 2025 | 540.52 | 540.52 | 540.52 | 540.52 | 540.52 | - | - |