Paranapanema Sa (PMAM3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.58620689655 | 1.16 | 1.2 | 1.1 | 179080 | 1.15661045 | CS |
| 4 | -0.14 | -11.0236220472 | 1.27 | 1.38 | 1.05 | 276065 | 1.16039755 | CS |
| 12 | 0.12 | 11.8811881188 | 1.01 | 1.91 | 0.9 | 354859 | 1.25856623 | CS |
| 26 | -0.88 | -43.7810945274 | 2.01 | 2.1 | 0.88 | 306749 | 1.28853753 | CS |
| 52 | -2.66 | -70.1846965699 | 3.79 | 4 | 0.88 | 201262 | 1.70876929 | CS |
| 156 | -6.73 | -85.6234096692 | 7.86 | 9.94 | 0.88 | 123201 | 3.77103274 | CS |
| 260 | -22.11 | -95.1376936317 | 23.24 | 24.4 | 0.88 | 215293 | 9.6492882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.18 | 1.12 | 187600 |
| 1739914140 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.1399999 | 81900 |
| 1739827800 | 1.17 | -0.02 | -1.68 | 1.19 | 1.2 | 1.1399999 | 156000 |
| 1739568600 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 143300 |
| 1739482140 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.1 | 326600 |
| 1739395740 | 1.16 | 0.04 | 3.57 | 1.1 | 1.28 | 1.1 | 807400 |
| 1739309400 | 1.12 | 0.04 | 3.70 | 1.08 | 1.12 | 1.08 | 73700 |
| 1739222940 | 1.08 | -0.02 | -1.82 | 1.1 | 1.12 | 1.08 | 108300 |
| 1738963800 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.08 | 115100 |
| 1738877340 | 1.11 | 0.02 | 1.83 | 1.11 | 1.12 | 1.07 | 139900 |
| 1738790940 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.09 | 157700 |
| 1738704600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.09 | 69700 |
| 1738618200 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1299999 | 1.08 | 124600 |
| 1738358940 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1399999 | 1.05 | 277300 |
| 1738272540 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.08 | 126400 |
| 1738186200 | 1.08 | -0.09 | -7.69 | 1.17 | 1.18 | 1.06 | 623000 |
| 1738099740 | 1.17 | -0.02 | -1.68 | 1.2 | 1.24 | 1.1399999 | 407200 |
| 1738013340 | 1.19 | -0.03 | -2.46 | 1.22 | 1.25 | 1.17 | 426900 |
| 1737754200 | 1.22 | -0.1 | -7.58 | 1.26 | 1.3 | 1.2 | 825200 |
| 1737667740 | 1.32 | 0.02 | 1.54 | 1.27 | 1.3799999 | 1.27 | 343500 |
| 1737581400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737495000 | 1.3 | -0.03 | -2.26 | 1.31 | 1.31 | 1.27 | 126800 |
| 1737408600 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3799999 | 1.3 | 377300 |
| 1737149400 | 1.34 | -0.06 | -4.29 | 1.4 | 1.4 | 1.33 | 658900 |
| 1737062940 | 1.4 | 0.03 | 2.19 | 1.36 | 1.44 | 1.32 | 358300 |
| 1736976540 | 1.37 | 0.01 | 0.74 | 1.37 | 1.5 | 1.35 | 766500 |
| 1736890140 | 1.36 | -0.13 | -8.72 | 1.46 | 1.51 | 1.36 | 697200 |
| 1736803740 | 1.49 | 0.21 | 16.41 | 1.28 | 1.53 | 1.22 | 1141500 |
| 1736544540 | 1.28 | -0.09 | -6.57 | 1.45 | 1.47 | 1.26 | 592800 |
| 1736458140 | 1.37 | -0.18 | -11.61 | 1.7 | 1.74 | 1.27 | 1493100 |
| 1736371740 | 1.55 | 0.55 | 55.00 | 1.01 | 1.91 | 0.99 | 3302800 |
| 1736285400 | 1 | -0.01 | -0.99 | 1.01 | 1.05 | 1 | 171100 |
| 1736198940 | 1.01 | -0.11 | -9.82 | 1.1299999 | 1.1299999 | 1 | 442600 |
| 1735939740 | 1.12 | 0.08 | 7.69 | 1.01 | 1.1299999 | 1.01 | 235300 |
| 1735853400 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1 | 132600 |
| 1735594200 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1 | 49200 |
| 1735334940 | 1.03 | 0.07 | 7.29 | 1.03 | 1.03 | 0.98 | 203700 |
| 1735248540 | 0.96 | -0.01 | -1.03 | 0.97 | 1.04 | 0.96 | 104300 |
| 1734989340 | 0.97 | -0.04 | -3.96 | 0.98 | 1.04 | 0.97 | 193800 |
| 1734730200 | 1.01 | 0.09 | 9.78 | 0.95 | 1.04 | 0.95 | 165200 |
| 1734643800 | 0.92 | -0.02 | -2.13 | 0.94 | 1 | 0.9 | 392300 |
| 1734557400 | 0.94 | -0.04 | -4.08 | 0.98 | 0.98 | 0.91 | 203300 |
| 1734470940 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 74700 |
| 1734384540 | 0.99 | -0.01 | -1.00 | 1 | 1.03 | 0.96 | 109000 |
| 1734125340 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 1 | 26500 |
| 1734039000 | 1.01 | -0.01 | -0.98 | 0.99 | 1.02 | 0.99 | 43200 |
| 1733952540 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 1 | 51600 |
| 1733866140 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 35300 |
| 1733779740 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 1473100 |
| 1733520600 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.98 | 56100 |
| 1733434200 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.97 | 74200 |
| 1733347800 | 1.01 | -0.01 | -0.98 | 1 | 1.03 | 0.99 | 56300 |
| 1733261340 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.99 | 44700 |
| 1733174940 | 1 | 0.01 | 1.01 | 1.01 | 1.01 | 0.99 | 25000 |
| 1732915740 | 0.99 | -0.02 | -1.98 | 1.03 | 1.05 | 0.99 | 144800 |
| 1732829400 | 1.01 | -0.03 | -2.88 | 1.01 | 1.04 | 1 | 56300 |
| 1732743000 | 1.04 | 0.03 | 2.97 | 1.03 | 1.04 | 1 | 151600 |
| 1732656600 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 0.95 | 275900 |
| 1732570140 | 1.01 | 0 | 0.00 | 1.03 | 1.04 | 0.93 | 724100 |
| 1732310940 | 1.01 | -0.02 | -1.94 | 1.05 | 1.06 | 1.01 | 83700 |
| 1732224600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.05 | 1.01 | 101300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
