Paz Corp S.A. (SNSE:PAZ)
Chile
· Delayed Price · Currency is CLP 822.37
-0.36 (-0.04%)
Apr 28, 2026, 3:59 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 822.73 | 822.73 | 822.73 | 822.73 | 822.73 | - | - |
| Apr 24, 2026 | 822.00 | 822.73 | 822.00 | 822.73 | 822.73 | -0.35% | 154,377 |
| Apr 23, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | - | - |
| Apr 22, 2026 | 813.31 | 813.31 | 813.31 | 825.61 | 825.61 | - | 1,250 |
| Apr 21, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | - | 493 |
| Apr 20, 2026 | 825.51 | 827.00 | 825.51 | 825.61 | 825.61 | 0.47% | 26,048 |
| Apr 17, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 821.71 | - | - |
| Apr 16, 2026 | 821.71 | 821.71 | 821.71 | 821.71 | 821.71 | 2.71% | 10,061 |
| Apr 15, 2026 | 811.56 | 811.56 | 811.56 | 800.00 | 800.00 | - | 8,000 |
| Apr 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.37% | 200,000 |
| Apr 13, 2026 | 805.00 | 805.00 | 800.00 | 803.01 | 803.01 | -2.07% | 64,001 |
| Apr 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.98% | 506,865 |
| Apr 9, 2026 | 815.00 | 815.00 | 815.00 | 845.22 | 845.22 | - | 1,000 |
| Apr 8, 2026 | 821.07 | 821.07 | 821.07 | 845.22 | 845.22 | - | 4,000 |
| Apr 7, 2026 | 845.22 | 845.22 | 845.22 | 845.22 | 845.22 | - | - |
| Apr 6, 2026 | 862.70 | 862.70 | 845.22 | 845.22 | 845.22 | -1.72% | 28,348 |
| Apr 2, 2026 | 840.29 | 840.29 | 840.29 | 860.00 | 860.00 | - | 1,000 |
| Apr 1, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.78% | 1,185,778 |
| Mar 31, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 2.92% | 10,000 |
| Mar 30, 2026 | 818.67 | 823.54 | 818.67 | 821.00 | 821.00 | 2.44% | 430,215 |
| Mar 27, 2026 | 800.00 | 801.43 | 800.00 | 801.43 | 801.43 | - | 858,005 |
| Mar 26, 2026 | 801.40 | 801.40 | 801.40 | 801.40 | 801.40 | -0.03% | 180,882 |
| Mar 25, 2026 | 800.39 | 817.65 | 800.39 | 801.62 | 801.62 | -1.33% | 45,352 |
| Mar 24, 2026 | 812.71 | 812.71 | 812.71 | 812.41 | 812.41 | -3.74% | 25,314 |
| Mar 23, 2026 | 843.25 | 844.01 | 843.25 | 844.01 | 844.01 | -1.23% | 142,407 |
| Mar 20, 2026 | 854.57 | 854.57 | 854.00 | 854.51 | 854.51 | 0.61% | 24,593 |
| Mar 19, 2026 | 837.33 | 855.00 | 837.33 | 849.29 | 849.29 | -1.25% | 58,971 |
| Mar 18, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.13% | 792,800 |
| Mar 17, 2026 | 857.00 | 870.00 | 857.00 | 850.40 | 850.40 | - | 4,020 |
| Mar 16, 2026 | 793.64 | 855.00 | 793.64 | 850.40 | 850.40 | 1.73% | 313,176 |
| Mar 13, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | - |
| Mar 12, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 13 |
| Mar 11, 2026 | 793.99 | 793.99 | 793.99 | 835.96 | 835.96 | - | 5,981 |
| Mar 10, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 598 |
| Mar 9, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 880 |
| Mar 6, 2026 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - | 24,176 |
| 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 |