Paranapanema Sa (PMAM3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 1.15 | -0.01 | -0.86 | 1.17 | 1.18 | 1.1299999 | 176854 |
| 1739914140 | 1.16 | -0.04 | -3.33 | 1.19 | 1.23 | 1.15 | 30823 |
| 1739827800 | 1.2 | -0.01 | -0.83 | 1.19 | 1.23 | 1.1299999 | 33147 |
| 1739568600 | 1.21 | 0.05 | 4.31 | 1.15 | 1.21 | 1.15 | 1304 |
| 1739482140 | 1.16 | 0.04 | 3.57 | 1.16 | 1.17 | 1.12 | 1175 |
| 1739395740 | 1.12 | 0.03 | 2.75 | 1.09 | 1.25 | 1.09 | 1839 |
| 1739309400 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.09 | 2171 |
| 1739222940 | 1.11 | 0.01 | 0.91 | 1.12 | 1.1299999 | 1.08 | 2142 |
| 1738963800 | 1.1 | 0.01 | 0.92 | 1.08 | 1.12 | 1.08 | 1798 |
| 1738877340 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.08 | 3123 |
| 1738790940 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1 | 1644 |
| 1738704600 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.15 | 1.1 | 1289 |
| 1738618200 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.07 | 2657 |
| 1738358940 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.06 | 2363 |
| 1738272540 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1299999 | 1.07 | 1926 |
| 1738186200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.2 | 1.07 | 4374 |
| 1738099740 | 1.15 | -0.04 | -3.36 | 1.19 | 1.23 | 1.15 | 3647 |
| 1738013340 | 1.19 | -0.02 | -1.65 | 1.23 | 1.25 | 1.17 | 21081 |
| 1737754200 | 1.21 | -0.12 | -9.02 | 1.31 | 1.32 | 1.17 | 3709 |
| 1737667740 | 1.33 | 0.03 | 2.31 | 1.29 | 1.3799999 | 1.26 | 7186 |
| 1737581400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737495000 | 1.3 | -0.02 | -1.52 | 1.34 | 1.4 | 1.28 | 2047 |
| 1737408600 | 1.32 | -0.01 | -0.75 | 1.35 | 1.51 | 1.3 | 1999 |
| 1737149400 | 1.33 | -0.05 | -3.62 | 1.3899999 | 1.4 | 1.33 | 3396 |
| 1737062940 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.45 | 1.34 | 1474 |
| 1736976540 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.47 | 1.36 | 15163 |
| 1736890140 | 1.3799999 | -0.11 | -7.38 | 1.49 | 1.52 | 1.3799999 | 4046 |
| 1736803740 | 1.49 | 0.17 | 12.88 | 1.3 | 1.57 | 1.25 | 9771 |
| 1736544540 | 1.32 | -0.03 | -2.22 | 1.37 | 1.45 | 1.27 | 14918 |
| 1736458140 | 1.35 | -0.17 | -11.18 | 1.54 | 1.77 | 1.25 | 47455 |
| 1736371740 | 1.52 | 0.5 | 49.02 | 1.02 | 1.77 | 1 | 100138 |
| 1736285400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.05 | 1 | 2441 |
| 1736198940 | 1.04 | -0.07 | -6.31 | 1.1299999 | 1.19 | 1 | 14704 |
| 1735939740 | 1.11 | 0.05 | 4.72 | 1.04 | 1.12 | 1 | 101952 |
| 1735853400 | 1.06 | 0.03 | 2.91 | 1.05 | 1.08 | 1 | 30133 |
| 1735594200 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1 | 65232 |
| 1735334940 | 1.02 | 0 | 0.00 | 1.04 | 1.05 | 0.98 | 166848 |
| 1735248540 | 1.02 | 0.05 | 5.15 | 0.98 | 1.05 | 0.97 | 468028 |
| 1734989340 | 0.97 | 0 | 0.00 | 1.01 | 1.05 | 0.97 | 2747 |
| 1734730200 | 0.97 | 0.05 | 5.43 | 0.93 | 1.05 | 0.93 | 137663 |
| 1734643800 | 0.92 | -0.02 | -2.13 | 0.95 | 1.02 | 0.91 | 141162 |
| 1734557400 | 0.94 | -0.03 | -3.09 | 0.98 | 1.03 | 0.93 | 3389 |
| 1734470940 | 0.97 | -0.04 | -3.96 | 0.99 | 1 | 0.95 | 56780 |
| 1734384540 | 1.01 | -0.03 | -2.88 | 1 | 1.05 | 0.98 | 2804 |
| 1734125340 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.01 | 1804 |
| 1734039000 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1 | 1757 |
| 1733952540 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 1 | 31800 |
| 1733866140 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 2239 |
| 1733779740 | 1.02 | 0.03 | 3.03 | 1 | 1.04 | 0.99 | 2199 |
| 1733520600 | 0.99 | 0.01 | 1.02 | 0.99 | 1.03 | 0.98 | 2848 |
| 1733434200 | 0.98 | -0.01 | -1.01 | 1 | 1.02 | 0.98 | 3309 |
| 1733347800 | 0.99 | -0.01 | -1.00 | 1.01 | 1.03 | 0.99 | 3092 |
| 1733261340 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.98 | 2608 |
| 1733174940 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.99 | 2679 |
| 1732915740 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 0.99 | 2537 |
| 1732829400 | 1.01 | -0.01 | -0.98 | 1.04 | 1.05 | 1 | 2709 |
| 1732743000 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1 | 2623 |
| 1732656600 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 0.97 | 2453 |
| 1732570140 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 0.95 | 5869 |
| 1732310940 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1.01 | 2023 |
| 1732224600 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 3410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
