Banco Pan S.A. (BVMF:BPAN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock10.66
+0.05 (0.47%)
At close: Nov 6, 2025
Banco Pan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.60 | 10.79 | 10.58 | 10.66 | 10.66 | 0.47% | 2,437,300 |
| Nov 5, 2025 | 10.30 | 10.70 | 10.30 | 10.61 | 10.61 | 2.12% | 2,816,100 |
| Nov 4, 2025 | 10.23 | 10.40 | 10.20 | 10.39 | 10.39 | 0.48% | 893,700 |
| Nov 3, 2025 | 10.35 | 10.43 | 10.21 | 10.34 | 10.34 | -0.10% | 1,500,500 |
| Oct 31, 2025 | 10.40 | 10.56 | 10.32 | 10.35 | 10.35 | -0.29% | 1,958,600 |
| Oct 30, 2025 | 10.46 | 10.60 | 10.32 | 10.38 | 10.38 | -1.14% | 3,493,500 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.15 | 10.50 | 10.50 | 2.94% | 3,134,100 |
| Oct 28, 2025 | 10.13 | 10.20 | 10.08 | 10.20 | 10.20 | 0.69% | 1,281,500 |
| Oct 27, 2025 | 10.15 | 10.21 | 10.09 | 10.13 | 10.13 | -0.20% | 945,900 |
| Oct 24, 2025 | 9.98 | 10.18 | 9.98 | 10.15 | 10.15 | 1.40% | 2,889,900 |
| Oct 23, 2025 | 9.99 | 10.08 | 9.92 | 10.01 | 10.01 | -0.50% | 3,817,200 |
| Oct 22, 2025 | 9.97 | 10.07 | 9.95 | 10.06 | 10.06 | 0.60% | 2,534,500 |
| Oct 21, 2025 | 9.86 | 10.01 | 9.74 | 10.00 | 10.00 | 1.42% | 1,676,100 |
| Oct 20, 2025 | 9.80 | 9.93 | 9.74 | 9.86 | 9.86 | 0.61% | 1,936,000 |
| Oct 17, 2025 | 9.65 | 9.80 | 9.56 | 9.80 | 9.80 | 1.03% | 1,089,100 |
| Oct 16, 2025 | 9.89 | 10.02 | 9.67 | 9.70 | 9.70 | -3.00% | 3,299,500 |
| Oct 15, 2025 | 9.70 | 10.14 | 9.48 | 10.00 | 10.00 | 2.67% | 7,198,800 |
| Oct 14, 2025 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 26.49% | 24,094,800 |
| Oct 13, 2025 | 7.66 | 7.78 | 7.54 | 7.70 | 7.70 | 1.32% | 2,039,900 |
| Oct 10, 2025 | 7.79 | 7.82 | 7.38 | 7.60 | 7.60 | -1.94% | 3,472,100 |
| Oct 9, 2025 | 7.98 | 8.05 | 7.75 | 7.75 | 7.75 | -3.37% | 1,603,700 |
| Oct 8, 2025 | 8.03 | 8.10 | 7.91 | 8.02 | 8.02 | 0.38% | 1,642,100 |
| Oct 7, 2025 | 7.95 | 8.01 | 7.88 | 7.99 | 7.99 | -0.12% | 2,091,200 |
| Oct 6, 2025 | 7.95 | 8.03 | 7.86 | 8.00 | 8.00 | 0.63% | 1,266,500 |
| Oct 3, 2025 | 7.84 | 7.97 | 7.84 | 7.95 | 7.95 | 1.40% | 1,732,800 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.75 | 7.84 | 7.84 | 1.03% | 1,243,100 |
| Oct 1, 2025 | 7.78 | 7.85 | 7.73 | 7.76 | 7.76 | -0.26% | 1,224,500 |
| Sep 30, 2025 | 7.85 | 7.92 | 7.78 | 7.78 | 7.78 | -0.89% | 1,120,300 |
| Sep 29, 2025 | 7.84 | 7.93 | 7.83 | 7.85 | 7.85 | 0.26% | 857,700 |
| Sep 26, 2025 | 7.76 | 7.89 | 7.76 | 7.83 | 7.83 | -0.76% | 642,800 |
| Sep 25, 2025 | 7.90 | 7.95 | 7.76 | 7.89 | 7.89 | -0.38% | 2,089,300 |
| Sep 24, 2025 | 8.03 | 8.03 | 7.70 | 7.92 | 7.92 | -2.70% | 5,208,500 |
| Sep 23, 2025 | 8.04 | 8.19 | 7.99 | 8.14 | 8.14 | 1.37% | 801,600 |
| Sep 22, 2025 | 8.07 | 8.07 | 7.72 | 8.03 | 8.03 | -0.62% | 1,446,800 |
| Sep 19, 2025 | 7.86 | 8.09 | 7.82 | 8.08 | 8.08 | 2.80% | 897,600 |
| Sep 18, 2025 | 7.90 | 7.96 | 7.85 | 7.86 | 7.86 | -1.26% | 743,000 |
| Sep 17, 2025 | 8.00 | 8.08 | 7.93 | 7.96 | 7.96 | -0.50% | 883,400 |
| Sep 16, 2025 | 8.07 | 8.15 | 7.96 | 8.00 | 8.00 | -0.62% | 626,600 |
| 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 |