Paz Corp S.A. (SNSE:PAZ)
Chile
· Delayed Price · Currency is CLP 835.96
0.00 (0.00%)
Mar 5, 2026, 3:21 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 24,985 |
| Mar 4, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | 0.08% | 31,135 |
| Mar 3, 2026 | 837.00 | 837.00 | 835.36 | 835.28 | 835.28 | -4.19% | 25,299 |
| Mar 2, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 865 |
| Feb 27, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 286 |
| Feb 26, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 25, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 1,260 |
| Feb 24, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 874 |
| Feb 23, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 20, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 19, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 10 |
| Feb 18, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 17, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 834 |
| Feb 16, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 13, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | 134 |
| Feb 12, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 11, 2026 | 871.81 | 871.81 | 871.81 | 871.81 | 871.81 | - | - |
| Feb 10, 2026 | 875.26 | 875.26 | 871.81 | 871.81 | 871.81 | -3.13% | 25,506 |
| Feb 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 800 |
| Feb 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Feb 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Feb 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.30% | 17,783 |
| Feb 3, 2026 | 894.75 | 903.00 | 874.77 | 897.34 | 897.34 | 3.14% | 75,076 |
| Feb 2, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 33,688 |
| Jan 30, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.04% | 700,170 |
| Jan 29, 2026 | 865.00 | 870.58 | 865.00 | 870.38 | 870.38 | 2.92% | 20,000 |
| Jan 28, 2026 | 846.00 | 846.00 | 846.00 | 845.66 | 845.66 | - | 8,000 |
| Jan 27, 2026 | 846.00 | 846.00 | 846.00 | 845.66 | 845.66 | - | 3,662 |
| Jan 26, 2026 | 844.23 | 860.00 | 844.23 | 845.66 | 845.66 | -0.76% | 11,008 |
| Jan 23, 2026 | 864.00 | 864.00 | 864.00 | 852.14 | 852.14 | - | 4,088 |
| Jan 22, 2026 | 864.00 | 864.00 | 864.00 | 852.14 | 852.14 | - | 8,101 |
| Jan 21, 2026 | 850.00 | 854.17 | 850.00 | 852.14 | 852.14 | 2.05% | 20,000 |
| Jan 20, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 383 |
| Jan 19, 2026 | 830.01 | 830.01 | 830.01 | 835.00 | 835.00 | - | 4,970 |
| Jan 16, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 505,906 |
| Jan 15, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Jan 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 2,509 |
| Jan 13, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 835.00 | -0.15% | 701,027 |
| Jan 12, 2026 | 836.00 | 836.00 | 836.00 | 836.25 | 836.25 | - | 3,570 |
| Jan 9, 2026 | 829.82 | 850.00 | 824.89 | 836.25 | 836.25 | 3.24% | 36,486 |
| Jan 8, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 744,000 |
| Jan 7, 2026 | 800.00 | 800.00 | 800.00 | 800.02 | 800.02 | - | 47,410 |
| Jan 6, 2026 | 800.00 | 802.95 | 800.00 | 800.00 | 800.00 | - | 128,785 |
| Jan 5, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 151 |
| Jan 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 17 |
| Dec 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.68% | 50,000 |
| Dec 29, 2025 | 813.69 | 813.69 | 813.69 | 813.69 | 813.69 | -2.30% | 44,824 |
| Dec 26, 2025 | 815.00 | 835.00 | 815.00 | 832.85 | 832.85 | 0.86% | 14,867 |
| Dec 24, 2025 | 825.76 | 825.76 | 825.76 | 825.76 | 825.76 | - | - |
| Dec 23, 2025 | 829.96 | 830.00 | 815.00 | 825.76 | 825.76 | -0.51% | 289,336 |
| Dec 22, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.73% | 527,844 |
| Dec 19, 2025 | 830.00 | 830.00 | 830.00 | 823.95 | 823.95 | - | 3,246 |
| Dec 18, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 17, 2025 | 825.00 | 825.00 | 825.00 | 823.95 | 823.95 | - | 2,000 |
| Dec 16, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 15, 2025 | 828.00 | 828.00 | 828.00 | 823.95 | 823.95 | - | 3,268 |
| Dec 12, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 11, 2025 | 802.10 | 823.95 | 802.10 | 823.95 | 823.95 | 2.00% | 45,622 |
| Dec 10, 2025 | 807.79 | 807.79 | 807.79 | 807.79 | 807.79 | - | - |
| Dec 9, 2025 | 821.70 | 821.70 | 821.70 | 807.79 | 807.79 | - | 2,000 |
| 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 | - | - |