Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Paramount Global (C1BS34.SA)

66.00
+0.01
+(0.02%)
At close: April 29 at 4:27:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202566.0066.0066.0066.0066.0022
Apr 28, 202565.9965.9965.9965.9965.9961
Apr 25, 202566.7866.7866.7866.7866.7869
Apr 24, 202563.9963.9963.9963.9963.9912
Apr 23, 202563.8264.0763.8264.0764.0793
Apr 22, 202562.7863.0062.7863.0063.0060
Apr 17, 202563.6063.6063.6063.6063.6021
Apr 16, 202563.6263.6262.7062.7062.7059
Apr 15, 202563.6263.6263.6263.6263.6273
Apr 14, 202561.5063.2461.5063.2463.2413
Apr 11, 202563.3663.3662.3562.3562.35142
Apr 10, 202564.6864.6864.2664.2664.2661
Apr 9, 202564.1665.3764.1665.3765.3735
Apr 8, 202563.8663.8663.8463.8463.8453
Apr 7, 202564.1164.1164.1064.1064.10130
Apr 4, 202564.0064.2964.0064.2964.291,265
Apr 3, 202565.4465.7365.4465.7365.7392
Apr 2, 202567.1267.1267.1267.1267.124
Apr 1, 202567.1367.1367.1367.1367.1335
Mar 31, 202568.3268.3268.3268.3268.3292
Mar 28, 202566.3566.3566.3566.3566.3532
Mar 27, 202567.7667.7666.9466.9466.94107
Mar 26, 202566.7667.8366.7667.8367.8373
Mar 25, 202566.1466.1466.1466.1466.1413
Mar 24, 202566.6066.6066.6066.6066.6068
Mar 21, 202567.9868.1767.9868.1768.1775
Mar 20, 202567.9867.9867.9867.9867.9823
Mar 19, 202565.9665.9665.9665.9665.9654
Mar 18, 202565.7166.0865.7166.0866.0826
Mar 17, 202566.3766.3766.3766.3766.3725
Mar 14, 202568.0068.0068.0068.0068.0053
Mar 13, 202567.2367.9367.2367.9367.9378
Mar 12, 202566.5266.5266.5266.5266.5245
Mar 11, 202566.9067.0666.5867.0667.06112
Mar 10, 202569.7270.3569.7270.1570.15804
Mar 7, 202568.8572.4068.8571.7571.75157
Mar 6, 202567.8267.8267.8267.8267.8294
Mar 5, 202566.2966.2966.2966.2966.2927
Feb 28, 202567.0167.0167.0167.0167.0165
Feb 27, 202565.7365.7365.7365.7365.7378
Feb 26, 202564.6164.6164.6164.6164.6196
Feb 25, 202566.7666.7666.7666.7666.7624
Feb 24, 202566.4767.8366.4767.8367.831,498
Feb 21, 202565.8666.4365.8666.4366.43245
Feb 20, 202565.4565.5965.2765.5965.59910
Feb 19, 202565.9065.9065.9065.9065.9051
Feb 18, 202564.8564.8564.1464.1464.1449
Feb 17, 202564.0864.0864.0864.0864.08-
Feb 14, 202564.0864.0864.0864.0864.0813
Feb 13, 202562.5462.5462.5462.5462.5412
Feb 12, 202560.8061.4360.8061.4361.4310
Feb 11, 202561.2261.2261.2261.2261.2224
Feb 10, 202561.8761.8761.2561.2561.2535
Feb 7, 202561.8761.8761.8761.8761.877
Feb 6, 202562.2262.5062.2262.5062.50223
Feb 5, 202562.6862.6862.6862.6862.685
Feb 4, 202563.2063.2063.2063.2063.2031
Feb 3, 202562.2462.2462.2462.2462.245
Jan 31, 202563.6063.6063.1863.1863.182
Jan 30, 202563.7863.7863.7863.7863.7858
Jan 29, 202565.0865.0865.0065.0065.0051
Jan 28, 202565.5765.5764.5464.5464.54111
Jan 27, 202565.4965.7665.4765.7665.761,080
Jan 24, 202563.9066.2063.9066.2066.2050
Jan 23, 202563.3663.9163.3663.9163.9158
Jan 22, 202562.1262.1262.1262.1262.1228
Jan 21, 202562.8062.8062.8062.8062.8014
Jan 20, 202562.7062.7062.7062.7062.70-
Jan 17, 202562.7062.7062.7062.7062.7031
Jan 16, 202562.2262.2262.0062.0062.0011
Jan 15, 202564.2164.2162.8762.8762.87464
Jan 14, 202565.0565.0864.4264.4264.4216
Jan 13, 202564.0064.3264.0064.3264.3215
Jan 10, 202564.1664.1664.1664.1664.168
Jan 9, 202564.9864.9864.9864.9864.98-
Jan 8, 202565.4465.4464.1664.9864.98621
Jan 7, 202566.6167.2766.6166.7566.75235
Jan 6, 202567.2067.2067.0067.0067.00119
Jan 3, 202565.0465.5965.0465.5965.59137
Jan 2, 202564.3264.3264.3264.3264.3261
Dec 30, 202463.7463.7463.2463.4863.4841
Dec 27, 202464.7464.7464.2664.2664.26138
Dec 26, 202463.8464.0563.8464.0564.05452
Dec 23, 202464.5064.5064.3864.3864.38111
Dec 20, 202464.8264.8264.8264.8264.8246
Dec 19, 202465.5565.5564.8264.8264.82704
Dec 18, 202466.6268.7466.6268.7468.74124
Dec 17, 202467.0667.0665.8065.8065.8085
Dec 16, 202467.4467.6267.0067.6267.62416
Dec 13, 202467.9267.9265.6465.6465.6446
Dec 12, 202468.9770.9168.9770.8470.84496
Dec 11, 202467.5567.5567.3667.3667.36303
Dec 10, 202467.2067.3466.8567.0667.061,299
Dec 9, 202467.9068.1167.9068.1168.11174
Dec 6, 202464.9666.6064.9666.6066.60291
Dec 5, 202465.4565.4564.9664.9664.96116
Dec 4, 202466.5066.9966.2566.9966.991,326
Dec 3, 202466.4266.5866.2966.2966.29143
Dec 2, 202465.6566.2265.2866.1066.10866
Nov 29, 202464.9264.9264.9264.9264.9225
Nov 28, 202463.6263.6263.6263.6263.62-
Nov 27, 202463.6263.6263.6263.6263.6247
Nov 26, 202464.1464.1461.7661.7661.7632
Nov 25, 202464.8364.8364.7364.7364.73440
Nov 22, 202465.0665.0663.9863.9863.98512
Nov 21, 202462.2963.9662.2963.9663.96136
Nov 19, 202460.0060.0059.5959.5959.59126
Nov 18, 202463.2663.2660.6660.6660.66209
Nov 14, 202464.8064.9664.8064.9264.92236
Nov 13, 202465.5065.5064.9664.9664.96532
Nov 12, 202466.1666.1666.0866.0866.0866
Nov 11, 202464.2865.9364.2865.9365.93106
Nov 8, 202466.5866.5863.0063.0063.0032
Nov 7, 202464.7464.7464.6864.6864.6887
Nov 6, 202464.9864.9864.9064.9064.9055
Nov 5, 202463.2964.1463.2963.4963.49312
Nov 4, 202463.4663.4662.5362.9462.94532
Nov 1, 202464.2564.5664.2564.5664.56377
Oct 31, 202462.0363.3662.0363.3663.361,895
Oct 30, 202461.5261.5261.5261.5261.5216
Oct 29, 202460.2460.2560.1260.1860.18730
Oct 28, 202459.0459.5059.0459.3959.39160
Oct 25, 202458.5658.5658.5658.5658.561
Oct 24, 202458.2958.2958.2958.2958.2938
Oct 23, 202458.6858.6858.6858.6858.6834
Oct 22, 202458.5658.5658.5658.5658.563
Oct 21, 202459.0459.1658.9058.9058.90375
Oct 18, 202457.2459.1657.2459.1659.1615
Oct 17, 202458.6258.6258.6258.6258.6233
Oct 16, 202459.8259.8259.5859.5859.5813
Oct 15, 202459.0059.1058.6259.1059.10832
Oct 14, 202458.0258.0258.0258.0258.0213
Oct 11, 202458.3858.3858.3858.3858.3827
Oct 10, 202458.8058.8058.0258.0258.025
Oct 9, 202458.8058.8058.6258.6258.62125
Oct 8, 202457.6657.6657.6657.6657.66157
Oct 7, 202457.0057.7857.0057.6657.66140
Oct 4, 202457.7857.7857.0057.0057.0018
Oct 3, 202456.8856.8856.8856.8856.8816
Oct 2, 202457.2357.2456.7656.8256.821,189
Oct 1, 202457.6657.6657.6657.6657.665
Sep 30, 202457.8757.9057.4857.4857.4883
Sep 27, 202458.6859.0458.6058.9158.91160
Sep 26, 202458.0058.0957.4458.0958.09233
Sep 25, 202457.9057.9057.3257.4857.48934
Sep 24, 202457.8757.8757.0057.4257.42182
Sep 23, 202457.5057.5056.9857.1957.19258
Sep 20, 202456.7356.7356.7356.7356.735
Sep 19, 202456.7356.7356.7356.7356.7375
Sep 18, 202457.8457.8457.7857.7857.78593
Sep 17, 202457.0057.0056.8656.8656.86130
Sep 16, 202458.5558.5558.0058.0058.00102
Sep 13, 2024 0.190046 Dividend
Sep 13, 202458.5058.5058.5058.5058.5097
Sep 12, 202458.5058.5058.5058.5058.31216
Sep 11, 202456.3256.3256.0456.0455.86654
Sep 10, 202457.5057.5056.6456.7656.58151
Sep 9, 202457.5057.5057.3657.5057.31331
Sep 6, 202458.0058.0056.7056.7056.52259
Sep 5, 202458.6259.0458.4458.4458.25244
Sep 4, 202458.9259.3158.9259.3159.1211
Sep 3, 202458.6058.7458.2058.6858.49725
Sep 2, 202464.2564.2557.9957.9957.802
Aug 30, 202458.3858.3858.3858.3858.1987
Aug 29, 202460.4360.4359.6459.6459.4591
Aug 28, 202458.5659.8858.2859.8859.69355
Aug 27, 202458.7659.3457.9557.9557.76151
Aug 26, 202462.3262.3262.3262.3262.1226
Aug 23, 202461.2062.0061.2061.7461.54321
Aug 22, 202462.0362.7062.0362.4062.2054
Aug 21, 202460.4060.7860.4060.7860.5895
Aug 20, 202459.4659.4659.4659.4659.2722
Aug 19, 202458.9860.1758.9860.1759.9794
Aug 16, 202460.4860.4859.7459.7459.5551
Aug 15, 202459.2560.4859.2560.4860.281,016
Aug 14, 202456.4556.4556.2256.3456.1655
Aug 13, 202456.4056.4655.9055.9055.72273
Aug 12, 202456.7656.8956.5256.8956.71443
Aug 9, 202459.1659.1656.4657.3657.172,239
Aug 8, 202457.0057.0056.5256.5256.34310
Aug 7, 202459.0059.0058.7058.7058.51207
Aug 6, 202461.1261.1259.4359.4359.24105
Aug 5, 202461.9561.9560.4260.4260.22524
Aug 2, 202462.1663.4062.1663.4063.195
Aug 1, 202463.9463.9463.7863.7863.578
Jul 31, 202466.5866.5866.5866.5866.365
Jul 30, 202462.5163.2462.5163.2463.031,002
Jul 29, 202464.9664.9664.9664.9664.75-
Jul 26, 202464.9664.9664.9664.9664.75-
Jul 25, 202466.0166.0164.9664.9664.75126
Jul 24, 202465.6366.1965.6366.1965.97401
Jul 23, 202464.5065.6964.5065.6265.415
Jul 22, 202463.2963.6662.7163.6063.3915
Jul 19, 202465.7565.7565.7565.7565.54-
Jul 18, 202465.9465.9465.7565.7565.5446
Jul 17, 202465.0065.0664.9365.0664.85440
Jul 16, 202462.4662.4662.4662.4662.26-
Jul 15, 202462.4662.4662.4662.4662.26-
Jul 12, 202462.9962.9962.4562.4662.261,029
Jul 11, 202464.1164.3464.1164.3464.1378
Jul 10, 202463.5863.5862.9163.0662.8620
Jul 9, 202462.0562.0562.0562.0561.853
Jul 8, 202462.5962.5961.4561.4561.25353
Jul 5, 202464.1664.4461.0064.4464.232,117
Jul 4, 202463.9663.9663.9663.9663.75-
Jul 3, 202462.1966.5462.1963.9663.752,311
Jul 2, 202459.8660.8259.0060.8260.62191
Jul 1, 202457.7057.7057.1757.1756.98217
Jun 28, 202457.8158.0557.4057.4057.2157
Jun 27, 202456.1756.1755.8456.1055.9279
Jun 26, 202455.1455.1455.0055.0854.90113
Jun 25, 202454.8455.5554.6055.5555.371,159
Jun 24, 202454.2155.8054.2155.8055.62130
Jun 21, 202454.9054.9054.9054.9054.7230
Jun 20, 202452.6054.5052.4854.5054.32154
Jun 19, 202450.9552.0050.5852.0051.8324
Jun 18, 202453.2053.6052.4052.4052.23279
Jun 17, 202454.4456.4554.4256.4556.2740
Jun 14, 2024 0.198348 Dividend
Jun 14, 202455.5055.5055.5055.5055.327
Jun 13, 202456.7056.7055.5055.5055.12136
Jun 12, 202458.4460.0357.5659.7059.291,771
Jun 11, 202465.2865.2857.3058.8658.464,702
Jun 10, 202463.4863.9263.4863.9263.4890
Jun 7, 202463.4763.7863.4763.7863.35193
Jun 6, 202463.1163.3563.1163.1162.6836
Jun 5, 202464.2064.2064.2064.2063.7622
Jun 4, 202465.0965.0964.6864.6864.24132
Jun 3, 202463.6468.9763.6468.0467.58283
May 31, 202463.2863.2861.7962.0461.621,239
May 29, 202461.2661.2660.6760.6760.269
May 28, 202461.3661.3661.1561.2660.8431
May 27, 202462.1662.1660.4560.4560.0411
May 24, 202461.4462.1661.4462.1661.7466
May 23, 202460.6660.6660.4960.4960.08151
May 22, 202462.2362.7662.1062.7662.332,326
May 21, 202461.4462.7661.4462.1661.7473
May 20, 202462.7062.7060.9061.4461.021,857
May 17, 202463.8064.4861.6861.7461.32437
May 16, 202464.6365.1064.5065.1064.664,737
May 15, 202463.9864.9263.9664.9264.481,762
May 14, 202467.7667.7663.0663.4262.99523
May 13, 202467.7667.7667.7667.7667.3031
May 10, 202466.6167.7066.6167.1366.67325
May 9, 202466.6066.6066.6066.6066.157
May 8, 202464.5465.5464.5465.5465.09417
May 7, 202466.5766.5765.1465.1464.7067
May 6, 202465.6068.4665.6068.0467.582,484
May 3, 202471.5373.0065.5965.5965.142,502
May 2, 202462.4071.0262.4069.9669.481,367
Apr 30, 202462.4762.4759.7659.7659.35566
Apr 29, 202463.6063.6062.5862.5862.15220