Paranapanema S.A. PMAM3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 0.3700-0.04 (-9.76%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 0.41 | +2.50% | BRL 0.42 | BRL 0.48 | BRL 0.40 | 34.66M |
| 2026-09-29 | BRL 0.40 | -4.76% | BRL 0.42 | BRL 0.46 | BRL 0.40 | 23.65M |
| 2026-09-28 | BRL 0.42 | +7.69% | BRL 0.39 | BRL 0.45 | BRL 0.38 | 15.62M |
| 2026-09-25 | BRL 0.39 | -7.14% | BRL 0.43 | BRL 0.43 | BRL 0.38 | 13.46M |
| 2026-09-24 | BRL 0.42 | +23.53% | BRL 0.34 | BRL 0.43 | BRL 0.34 | 21.71M |
| 2026-09-23 | BRL 0.34 | -10.53% | BRL 0.37 | BRL 0.38 | BRL 0.33 | 13.79M |
| 2026-09-22 | BRL 0.38 | -7.32% | BRL 0.39 | BRL 0.41 | BRL 0.37 | 8.55M |
| 2026-09-21 | BRL 0.41 | +7.89% | BRL 0.37 | BRL 0.44 | BRL 0.37 | 17.13M |
| 2026-09-18 | BRL 0.38 | -5.00% | BRL 0.38 | BRL 0.44 | BRL 0.34 | 25.40M |
| 2026-09-17 | BRL 0.40 | -4.76% | BRL 0.42 | BRL 0.46 | BRL 0.38 | 17.66M |
| 2026-09-16 | BRL 0.42 | +7.69% | BRL 0.39 | BRL 0.63 | BRL 0.32 | 49.13M |
| 2026-09-15 | BRL 0.39 | -37.10% | BRL 0.63 | BRL 0.64 | BRL 0.38 | 21.28M |
| 2026-09-14 | BRL 0.62 | -6.06% | BRL 0.72 | BRL 0.75 | BRL 0.59 | 21.66M |
| 2026-09-11 | BRL 0.66 | -26.67% | BRL 0.91 | BRL 1.10 | BRL 0.65 | 45.61M |
| 2026-09-10 | BRL 0.90 | +119.51% | BRL 0.38 | BRL 0.90 | BRL 0.38 | 77.56M |
| 2026-09-09 | BRL 0.41 | -16.33% | BRL 0.48 | BRL 0.54 | BRL 0.38 | 80.54M |
| 2026-09-08 | BRL 0.49 | +53.13% | BRL 0.32 | BRL 0.49 | BRL 0.30 | 40.90M |
| 2026-09-04 | BRL 0.32 | +39.13% | BRL 0.23 | BRL 0.33 | BRL 0.21 | 34.96M |
| 2026-09-03 | BRL 0.23 | +21.05% | BRL 0.19 | BRL 0.24 | BRL 0.19 | 21.08M |
| 2026-09-02 | BRL 0.19 | +11.76% | BRL 0.17 | BRL 0.19 | BRL 0.17 | 5.45M |
| 2026-09-01 | BRL 0.17 | +6.25% | BRL 0.16 | BRL 0.17 | BRL 0.15 | 5.13M |
| 2026-08-31 | BRL 0.16 | 0.00% | BRL 0.16 | BRL 0.17 | BRL 0.15 | 4.63M |
| 2026-08-28 | BRL 0.16 | +6.67% | BRL 0.15 | BRL 0.16 | BRL 0.14 | 6.38M |
| 2026-08-27 | BRL 0.15 | +7.14% | BRL 0.14 | BRL 0.15 | BRL 0.13 | 4.85M |
| 2026-08-26 | BRL 0.14 | +7.69% | BRL 0.13 | BRL 0.14 | BRL 0.13 | 3.10M |
| 2026-08-25 | BRL 0.13 | -13.33% | BRL 0.15 | BRL 0.15 | BRL 0.13 | 7.98M |
| 2026-08-24 | BRL 0.15 | +15.38% | BRL 0.13 | BRL 0.16 | BRL 0.13 | 5.06M |
| 2026-08-21 | BRL 0.13 | -7.14% | BRL 0.13 | BRL 0.15 | BRL 0.13 | 6.58M |
| 2026-08-20 | BRL 0.14 | -12.50% | BRL 0.15 | BRL 0.16 | BRL 0.14 | 4.28M |
| 2026-08-19 | BRL 0.16 | +6.67% | BRL 0.16 | BRL 0.18 | BRL 0.13 | 15.48M |
| 2026-08-18 | BRL 0.15 | +25.00% | BRL 0.12 | BRL 0.16 | BRL 0.11 | 13.96M |
| 2026-08-17 | BRL 0.12 | 0.00% | BRL 0.11 | BRL 0.12 | BRL 0.09 | 23.95M |
| 2026-08-14 | BRL 0.12 | -14.29% | BRL 0.15 | BRL 0.15 | BRL 0.11 | 12.34M |
| 2026-08-13 | BRL 0.14 | 0.00% | BRL 0.14 | BRL 0.15 | BRL 0.13 | 8.30M |
| 2026-08-12 | BRL 0.14 | -12.50% | BRL 0.16 | BRL 0.17 | BRL 0.13 | 12.59M |
| 2026-08-11 | BRL 0.16 | +6.67% | BRL 0.16 | BRL 0.17 | BRL 0.15 | 8.15M |
| 2026-08-10 | BRL 0.15 | -6.25% | BRL 0.16 | BRL 0.17 | BRL 0.15 | 7.22M |
| 2026-08-07 | BRL 0.16 | -11.11% | BRL 0.19 | BRL 0.19 | BRL 0.16 | 5.73M |
| 2026-08-06 | BRL 0.18 | -5.26% | BRL 0.20 | BRL 0.20 | BRL 0.16 | 16.08M |
| 2026-08-05 | BRL 0.19 | -5.00% | BRL 0.20 | BRL 0.21 | BRL 0.19 | 4.56M |
| 2026-08-04 | BRL 0.20 | -9.09% | BRL 0.22 | BRL 0.23 | BRL 0.20 | 6.70M |
| 2026-08-03 | BRL 0.22 | -8.33% | BRL 0.25 | BRL 0.25 | BRL 0.21 | 6.62M |
| 2026-07-31 | BRL 0.24 | 0.00% | BRL 0.25 | BRL 0.25 | BRL 0.23 | 2.48M |
| 2026-07-30 | BRL 0.24 | -14.29% | BRL 0.28 | BRL 0.29 | BRL 0.24 | 14.08M |
| 2026-07-29 | BRL 0.28 | -3.45% | BRL 0.29 | BRL 0.31 | BRL 0.26 | 9.48M |
| 2026-07-28 | BRL 0.29 | -3.33% | BRL 0.30 | BRL 0.31 | BRL 0.28 | 4.09M |
| 2026-07-27 | BRL 0.30 | -3.23% | BRL 0.31 | BRL 0.32 | BRL 0.29 | 1.94M |
| 2026-07-24 | BRL 0.31 | 0.00% | BRL 0.31 | BRL 0.32 | BRL 0.29 | 3.26M |
| 2026-07-23 | BRL 0.31 | +3.33% | BRL 0.30 | BRL 0.32 | BRL 0.28 | 5.53M |
| 2026-07-22 | BRL 0.30 | -6.25% | BRL 0.33 | BRL 0.33 | BRL 0.29 | 3.58M |
| 2026-07-21 | BRL 0.32 | -5.88% | BRL 0.35 | BRL 0.35 | BRL 0.30 | 5.07M |
| 2026-07-20 | BRL 0.34 | -10.53% | BRL 0.38 | BRL 0.39 | BRL 0.31 | 5.39M |
| 2026-07-17 | BRL 0.38 | +11.76% | BRL 0.34 | BRL 0.41 | BRL 0.31 | 11.06M |
| 2026-07-16 | BRL 0.34 | +3.03% | BRL 0.38 | BRL 0.40 | BRL 0.26 | 14.12M |
| 2026-07-15 | BRL 0.33 | +17.86% | BRL 0.28 | BRL 0.40 | BRL 0.26 | 19.97M |
| 2026-07-14 | BRL 0.28 | +16.67% | BRL 0.24 | BRL 0.29 | BRL 0.23 | 7.47M |
| 2026-07-13 | BRL 0.24 | +4.35% | BRL 0.23 | BRL 0.25 | BRL 0.23 | 1.77M |
| 2026-07-10 | BRL 0.23 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 3.20M |
| 2026-07-09 | BRL 0.23 | +9.52% | BRL 0.22 | BRL 0.25 | BRL 0.21 | 9.03M |
| 2026-07-08 | BRL 0.21 | -8.70% | BRL 0.23 | BRL 0.24 | BRL 0.21 | 2.23M |
| 2026-07-07 | BRL 0.23 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 2.47M |
| 2026-07-06 | BRL 0.23 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 2.68M |
| 2026-07-03 | BRL 0.23 | 0.00% | BRL 0.24 | BRL 0.25 | BRL 0.22 | 4.45M |
| 2026-07-02 | BRL 0.23 | -8.00% | BRL 0.26 | BRL 0.26 | BRL 0.23 | 4.36M |
| 2026-07-01 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.24 | 1.78M |
| 2026-06-30 | BRL 0.25 | -7.41% | BRL 0.28 | BRL 0.28 | BRL 0.25 | 4.87M |
| 2026-06-29 | BRL 0.27 | 0.00% | BRL 0.27 | BRL 0.29 | BRL 0.27 | 4.37M |
| 2026-06-26 | BRL 0.27 | 0.00% | BRL 0.28 | BRL 0.28 | BRL 0.27 | 469.00K |
| 2026-06-25 | BRL 0.27 | -3.57% | BRL 0.28 | BRL 0.29 | BRL 0.27 | 1.11M |
| 2026-06-24 | BRL 0.28 | 0.00% | BRL 0.28 | BRL 0.29 | BRL 0.27 | 769.60K |
| 2026-06-23 | BRL 0.28 | -3.45% | BRL 0.29 | BRL 0.29 | BRL 0.26 | 3.35M |
| 2026-06-22 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.31 | BRL 0.28 | 1.57M |
| 2026-06-19 | BRL 0.29 | -3.33% | BRL 0.31 | BRL 0.31 | BRL 0.28 | 3.29M |
| 2026-06-18 | BRL 0.30 | -14.29% | BRL 0.35 | BRL 0.37 | BRL 0.30 | 3.77M |
| 2026-06-17 | BRL 0.35 | +12.90% | BRL 0.31 | BRL 0.37 | BRL 0.31 | 7.24M |
| 2026-06-16 | BRL 0.31 | -3.12% | BRL 0.32 | BRL 0.32 | BRL 0.30 | 1.67M |
| 2026-06-15 | BRL 0.32 | +6.67% | BRL 0.31 | BRL 0.33 | BRL 0.31 | 1.36M |
| 2026-06-12 | BRL 0.30 | -3.23% | BRL 0.31 | BRL 0.32 | BRL 0.30 | 905.60K |
| 2026-06-11 | BRL 0.31 | 0.00% | BRL 0.32 | BRL 0.33 | BRL 0.29 | 2.79M |
| 2026-06-10 | BRL 0.31 | +6.90% | BRL 0.29 | BRL 0.33 | BRL 0.29 | 2.77M |
| 2026-06-09 | BRL 0.29 | -6.45% | BRL 0.31 | BRL 0.31 | BRL 0.28 | 3.59M |
| 2026-06-08 | BRL 0.31 | 0.00% | BRL 0.31 | BRL 0.34 | BRL 0.29 | 3.02M |
| 2026-06-05 | BRL 0.31 | +10.71% | BRL 0.28 | BRL 0.33 | BRL 0.28 | 3.82M |
| 2026-06-03 | BRL 0.28 | 0.00% | BRL 0.27 | BRL 0.29 | BRL 0.26 | 1.61M |
| 2026-06-02 | BRL 0.28 | +3.70% | BRL 0.24 | BRL 0.31 | BRL 0.22 | 10.89M |
| 2026-06-01 | BRL 0.27 | -18.18% | BRL 0.30 | BRL 0.31 | BRL 0.27 | 6.63M |
| 2026-05-29 | BRL 0.33 | -2.94% | BRL 0.35 | BRL 0.35 | BRL 0.32 | 1.83M |
| 2026-05-28 | BRL 0.34 | +6.25% | BRL 0.33 | BRL 0.36 | BRL 0.32 | 8.00M |
| 2026-05-27 | BRL 0.32 | -23.81% | BRL 0.43 | BRL 0.43 | BRL 0.32 | 9.19M |
| 2026-05-26 | BRL 0.42 | -10.64% | BRL 0.47 | BRL 0.47 | BRL 0.42 | 6.12M |