Paranapanema S.A. (PMAM3) Historical Prices

Time Period

Events

BR:PMAM3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.28	0.29	0.26	0.27	0.27	0.00%	2,683,800	0.18
Nov 12, 2026	0.25	0.30	0.22	0.27	0.27	+8.00%	7,649,800	0.50
Nov 11, 2026	0.25	0.25	0.25	0.25	0.25	0.00%	543,500	0.04
Nov 10, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	530,300	0.03
Nov 09, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	855,300	0.05
Nov 06, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	1,219,800	0.08
Nov 05, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	682,600	0.04
Nov 04, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	1,093,100	0.07
Nov 03, 2026	0.25	0.28	0.23	0.28	0.28	+16.67%	12,840,800	0.80
Nov 02, 2026	0.24	0.24	0.23	0.24	0.24	0.00%	0	0.00
Oct 30, 2026	0.26	0.26	0.22	0.24	0.24	-7.69%	8,637,900	0.53
Oct 29, 2026	0.29	0.30	0.25	0.26	0.26	-10.34%	8,077,900	0.50
Oct 28, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	5,501,500	0.34
Oct 27, 2026	0.36	0.36	0.31	0.32	0.32	-11.11%	11,076,800	0.69
Oct 26, 2026	0.38	0.38	0.34	0.36	0.36	-12.20%	10,770,500	0.67
Oct 23, 2026	0.41	0.43	0.39	0.41	0.41	0.00%	6,628,500	0.41
Oct 22, 2026	0.37	0.44	0.36	0.41	0.41	+7.89%	20,554,100	1.30
Oct 21, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	3,106,500	0.20
Oct 20, 2026	0.38	0.38	0.37	0.38	0.38	+2.70%	4,284,300	0.27
Oct 19, 2026	0.38	0.40	0.37	0.37	0.37	0.00%	7,479,400	0.48
Oct 16, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	3,219,200	0.20
Oct 15, 2026	0.37	0.38	0.36	0.37	0.37	0.00%	4,644,400	0.29
Oct 14, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	9,960,200	0.63
Oct 13, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	6,885,400	0.43
Oct 12, 2026	0.41	0.43	0.39	0.41	0.41	0.00%	0	0.00
Oct 09, 2026	0.41	0.43	0.39	0.41	0.41	+2.50%	12,370,200	0.77
Oct 08, 2026	0.40	0.41	0.38	0.40	0.40	+2.56%	9,607,200	0.60
Oct 07, 2026	0.38	0.40	0.37	0.39	0.39	+5.41%	14,457,400	0.91
Oct 06, 2026	0.39	0.40	0.36	0.37	0.37	-2.63%	17,712,301	1.13
Oct 05, 2026	0.42	0.43	0.38	0.38	0.38	-5.00%	19,898,000	1.29
Oct 02, 2026	0.40	0.41	0.35	0.40	0.40	+8.11%	32,611,500	2.18
Oct 01, 2026	0.43	0.44	0.36	0.37	0.37	-9.76%	42,242,801	2.95
Sep 30, 2026	0.42	0.48	0.40	0.41	0.41	+2.50%	34,631,699	2.51
Sep 29, 2026	0.42	0.46	0.40	0.40	0.40	-4.76%	22,325,000	1.65
Sep 28, 2026	0.39	0.45	0.38	0.42	0.42	+7.69%	15,417,100	1.16
Sep 25, 2026	0.43	0.43	0.38	0.39	0.39	-7.14%	13,442,700	1.02
Sep 24, 2026	0.34	0.43	0.34	0.42	0.42	+23.53%	21,666,900	1.68
Sep 23, 2026	0.37	0.38	0.33	0.34	0.34	-10.53%	13,572,600	1.07
Sep 22, 2026	0.39	0.41	0.37	0.38	0.38	-7.32%	8,411,700	0.67
Sep 21, 2026	0.37	0.44	0.37	0.41	0.41	+7.89%	16,982,400	1.38
Sep 18, 2026	0.38	0.44	0.34	0.38	0.38	-5.00%	25,260,900	2.11
Sep 17, 2026	0.42	0.46	0.38	0.40	0.40	-4.76%	17,412,199	1.49
Sep 16, 2026	0.39	0.63	0.32	0.42	0.42	+7.69%	48,996,699	4.46
Sep 15, 2026	0.63	0.64	0.38	0.39	0.39	-37.10%	21,106,000	1.97
Sep 14, 2026	0.72	0.75	0.59	0.62	0.62	-6.06%	21,465,100	2.05
Sep 11, 2026	0.66	1.10	0.65	0.66	0.66	-26.67%	45,422,301	4.64
Sep 10, 2026	0.38	0.90	0.38	0.90	0.90	+119.51%	76,761,906	8.93
Sep 09, 2026	0.48	0.54	0.38	0.41	0.41	-16.33%	80,229,000	10.94
Sep 08, 2026	0.49	0.49	0.30	0.49	0.49	+53.13%	40,577,602	6.03
Sep 07, 2026	0.32	0.33	0.21	0.32	0.32	0.00%	0	0.00

Paranapanema S.A. historical prices

Paranapanema S.A. (PMAM3) Historical Prices

Become an Expert with TipRanks Premium