Banco Pan S.A. (BVMF:BPAN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.05
-0.05 (-0.62%)
At close: Sep 15, 2025
Banco Pan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.16 | 8.17 | 8.04 | 8.05 | 8.05 | -0.62% | 821,000 |
| Sep 12, 2025 | 8.08 | 8.29 | 8.04 | 8.10 | 8.10 | 0.25% | 1,528,300 |
| Sep 11, 2025 | 8.03 | 8.17 | 7.95 | 8.08 | 8.08 | 1.00% | 1,112,100 |
| Sep 10, 2025 | 7.86 | 8.05 | 7.86 | 8.00 | 8.00 | 1.27% | 803,400 |
| Sep 9, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 0.51% | 420,900 |
| Sep 8, 2025 | 7.92 | 7.95 | 7.82 | 7.86 | 7.86 | -0.51% | 454,100 |
| Sep 5, 2025 | 7.79 | 7.91 | 7.77 | 7.90 | 7.90 | 1.67% | 583,400 |
| Sep 4, 2025 | 7.72 | 7.80 | 7.68 | 7.77 | 7.77 | 0.65% | 973,300 |
| Sep 3, 2025 | 7.70 | 7.77 | 7.67 | 7.72 | 7.72 | 0.26% | 1,275,200 |
| Sep 2, 2025 | 7.69 | 7.75 | 7.67 | 7.70 | 7.70 | -0.26% | 1,753,000 |
| Sep 1, 2025 | 7.70 | 7.78 | 7.70 | 7.72 | 7.72 | -0.26% | 357,900 |
| Aug 29, 2025 | 7.74 | 7.81 | 7.71 | 7.74 | 7.74 | -0.51% | 1,756,800 |
| Aug 28, 2025 | 7.80 | 7.85 | 7.71 | 7.78 | 7.78 | 0.39% | 1,320,900 |
| Aug 27, 2025 | 7.82 | 7.84 | 7.71 | 7.75 | 7.75 | -0.26% | 1,219,500 |
| Aug 26, 2025 | 7.77 | 7.88 | 7.70 | 7.77 | 7.77 | -0.13% | 1,595,300 |
| Aug 25, 2025 | 7.81 | 7.83 | 7.72 | 7.78 | 7.78 | -0.89% | 748,800 |
| Aug 22, 2025 | 7.73 | 7.89 | 7.70 | 7.85 | 7.85 | 1.55% | 809,200 |
| Aug 21, 2025 | 7.70 | 7.79 | 7.68 | 7.73 | 7.73 | - | 452,000 |
| Aug 20, 2025 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -0.90% | 1,297,100 |
| Aug 19, 2025 | 8.04 | 8.09 | 7.78 | 7.80 | 7.80 | -4.06% | 1,550,000 |
| Aug 18, 2025 | 8.25 | 8.28 | 8.10 | 8.13 | 8.13 | -1.45% | 2,754,700 |
| Aug 15, 2025 | 8.38 | 8.38 | 8.16 | 8.25 | 8.25 | -1.43% | 1,744,000 |
| Aug 14, 2025 | 8.10 | 8.38 | 8.06 | 8.37 | 8.37 | 2.70% | 4,631,600 |
| Aug 13, 2025 | 7.92 | 8.18 | 7.89 | 8.15 | 8.15 | 2.90% | 4,642,000 |
| Aug 12, 2025 | 7.70 | 7.95 | 7.67 | 7.92 | 7.92 | 3.53% | 3,226,800 |
| Aug 11, 2025 | 7.45 | 7.71 | 7.17 | 7.65 | 7.65 | 2.68% | 5,027,800 |
| Aug 8, 2025 | 7.54 | 7.56 | 7.45 | 7.45 | 7.45 | -1.19% | 760,600 |
| Aug 7, 2025 | 7.54 | 7.63 | 7.46 | 7.54 | 7.54 | 0.53% | 1,916,000 |
| Aug 6, 2025 | 7.57 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 1,119,000 |
| Aug 5, 2025 | 7.57 | 7.62 | 7.50 | 7.55 | 7.55 | -0.26% | 580,100 |
| Aug 4, 2025 | 7.76 | 7.79 | 7.50 | 7.57 | 7.57 | -2.07% | 1,111,200 |
| Aug 1, 2025 | 7.92 | 7.92 | 7.71 | 7.73 | 7.73 | -0.77% | 824,900 |
| Jul 31, 2025 | 7.74 | 7.80 | 7.68 | 7.79 | 7.79 | -0.26% | 525,400 |
| Jul 30, 2025 | 7.70 | 7.88 | 7.65 | 7.81 | 7.81 | 0.51% | 1,160,300 |
| Jul 29, 2025 | 7.73 | 7.89 | 7.67 | 7.77 | 7.77 | 0.26% | 893,400 |
| Jul 28, 2025 | 7.93 | 7.96 | 7.70 | 7.75 | 7.75 | -2.27% | 1,851,800 |
| Jul 25, 2025 | 7.74 | 7.93 | 7.70 | 7.93 | 7.93 | 2.59% | 1,080,700 |
| Jul 24, 2025 | 7.79 | 7.87 | 7.70 | 7.73 | 7.73 | -1.02% | 4,734,900 |
| Jul 23, 2025 | 7.65 | 7.84 | 7.61 | 7.81 | 7.81 | 2.09% | 751,500 |
| Jul 22, 2025 | 7.71 | 7.82 | 7.64 | 7.65 | 7.65 | -0.78% | 1,001,000 |
| Jul 21, 2025 | 7.60 | 7.73 | 7.60 | 7.71 | 7.71 | 1.45% | 1,661,000 |
| Jul 18, 2025 | 7.60 | 7.72 | 7.44 | 7.60 | 7.60 | -0.39% | 2,327,500 |
| Jul 17, 2025 | 7.38 | 7.64 | 7.34 | 7.63 | 7.63 | 2.14% | 2,166,900 |
| Jul 16, 2025 | 7.50 | 7.53 | 7.39 | 7.47 | 7.47 | -0.40% | 1,799,900 |
| Jul 15, 2025 | 7.33 | 7.57 | 7.30 | 7.50 | 7.50 | 2.04% | 1,474,700 |
| Jul 14, 2025 | 7.40 | 7.44 | 7.31 | 7.35 | 7.35 | -1.08% | 1,059,700 |
| Jul 11, 2025 | 7.40 | 7.52 | 7.32 | 7.43 | 7.43 | 0.41% | 817,500 |
| Jul 10, 2025 | 7.60 | 7.61 | 7.40 | 7.40 | 7.40 | -3.77% | 879,700 |
| Jul 9, 2025 | 7.71 | 7.71 | 7.58 | 7.69 | 7.69 | 0.52% | 1,317,000 |
| Jul 8, 2025 | 7.67 | 7.80 | 7.59 | 7.65 | 7.65 | -0.65% | 2,081,500 |