Paranapanema Sa (PMAM3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -17.6470588235 | 1.7 | 1.74 | 1.22 | 938220 | 1.38634073 | CS |
| 4 | 0.46 | 48.9361702128 | 0.94 | 1.91 | 0.9 | 630250 | 1.36039726 | CS |
| 12 | 0.3 | 27.2727272727 | 1.1 | 1.91 | 0.88 | 401804 | 1.17679773 | CS |
| 26 | -1 | -41.6666666667 | 2.4 | 2.5 | 0.88 | 263271 | 1.35892319 | CS |
| 52 | -2.76 | -66.3461538462 | 4.16 | 4.3 | 0.88 | 175881 | 1.82044421 | CS |
| 156 | -7.49 | -84.2519685039 | 8.89 | 9.94 | 0.88 | 125959 | 4.39002394 | CS |
| 260 | -27.03 | -95.0756243405 | 28.43 | 34.98 | 0.88 | 213413 | 10.21887903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051800 | 1.01 | -0.01 | -0.98 | 1.04 | 1.06 | 1.01 | 120200 |
| 1731965340 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 1 | 182000 |
| 1731619800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.05 | 97300 |
| 1731533400 | 1.09 | 0.02 | 1.87 | 1.09 | 1.1 | 1.05 | 56100 |
| 1731446940 | 1.07 | 0.02 | 1.90 | 1.07 | 1.11 | 1.05 | 515700 |
| 1731360540 | 1.05 | 0 | 0.00 | 1.05 | 1.15 | 1.04 | 536800 |
| 1731101400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 0.97 | 268500 |
| 1731014940 | 1.01 | 0.01 | 1.00 | 1.01 | 1.07 | 1 | 275200 |
| 1730928600 | 1 | 0.03 | 3.09 | 0.97 | 1.1 | 0.95 | 555900 |
| 1730842200 | 0.97 | -0.09 | -8.49 | 1.08 | 1.08 | 0.94 | 881200 |
| 1730755800 | 1.06 | -0.03 | -2.75 | 1.09 | 1.15 | 1.05 | 401100 |
| 1730496600 | 1.09 | 0.11 | 11.22 | 0.99 | 1.11 | 0.92 | 659400 |
| 1730410200 | 0.98 | -0.04 | -3.92 | 1 | 1.05 | 0.96 | 430900 |
| 1730323800 | 1.02 | 0.12 | 13.33 | 0.93 | 1.27 | 0.92 | 1468300 |
| 1730237340 | 0.9 | -0.15 | -14.29 | 1.07 | 1.08 | 0.88 | 708100 |
| 1730151000 | 1.05 | -0.04 | -3.67 | 1.1 | 1.1399999 | 1.03 | 240900 |
| 1729891800 | 1.09 | -0.08 | -6.84 | 1.2 | 1.2 | 1.09 | 224800 |
| 1729805400 | 1.17 | 0.09 | 8.33 | 1.1 | 1.2 | 1.08 | 180300 |
| 1729719000 | 1.08 | -0.12 | -10.00 | 1.2 | 1.2 | 1.07 | 430300 |
| 1729632600 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.17 | 72700 |
| 1729546140 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.16 | 202400 |
| 1729287000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.23 | 36500 |
| 1729200540 | 1.27 | -0.02 | -1.55 | 1.27 | 1.29 | 1.22 | 152400 |
| 1729114140 | 1.29 | 0.02 | 1.57 | 1.28 | 1.3 | 1.25 | 129800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
