Banco Pan S.A. (BVMF:BPAN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock7.73
-0.06 (-0.77%)
At close: Aug 1, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 7.77 | 7.84 | 7.65 | 7.70 | 7.70 | -1.28% | 738,000 |
| Jul 4, 2025 | 7.80 | 7.88 | 7.79 | 7.80 | 7.80 | -0.13% | 365,300 |
| Jul 3, 2025 | 7.65 | 7.89 | 7.65 | 7.81 | 7.81 | 1.43% | 754,600 |
| Jul 2, 2025 | 7.84 | 7.86 | 7.58 | 7.70 | 7.70 | -1.28% | 2,289,000 |
| Jul 1, 2025 | 8.01 | 8.03 | 7.72 | 7.80 | 7.80 | -3.58% | 1,893,000 |
| Jun 30, 2025 | 8.01 | 8.13 | 7.99 | 8.09 | 8.09 | 0.25% | 828,500 |
| Jun 27, 2025 | 8.11 | 8.17 | 7.99 | 8.07 | 8.07 | -0.74% | 791,800 |
| Jun 26, 2025 | 8.15 | 8.21 | 8.10 | 8.13 | 8.13 | -0.25% | 584,000 |
| Jun 25, 2025 | 8.32 | 8.35 | 8.08 | 8.15 | 8.15 | -2.74% | 846,600 |
| Jun 24, 2025 | 8.10 | 8.43 | 8.10 | 8.38 | 8.38 | 3.20% | 1,304,900 |
| Jun 23, 2025 | 8.22 | 8.23 | 8.06 | 8.12 | 8.12 | -0.98% | 977,800 |
| Jun 20, 2025 | 8.35 | 8.43 | 8.20 | 8.20 | 8.20 | -1.91% | 1,879,700 |
| Jun 18, 2025 | 8.31 | 8.36 | 8.17 | 8.36 | 8.36 | 0.84% | 753,100 |
| Jun 17, 2025 | 8.25 | 8.31 | 8.21 | 8.29 | 8.29 | 0.48% | 574,800 |
| Jun 16, 2025 | 8.24 | 8.36 | 8.18 | 8.25 | 8.25 | 1.23% | 681,900 |
| Jun 13, 2025 | 8.38 | 8.38 | 8.14 | 8.15 | 8.15 | -2.74% | 1,046,100 |
| Jun 12, 2025 | 8.27 | 8.42 | 8.22 | 8.38 | 8.38 | 0.72% | 785,600 |
| Jun 11, 2025 | 8.19 | 8.35 | 8.10 | 8.32 | 8.32 | 1.34% | 900,000 |
| Jun 10, 2025 | 8.25 | 8.38 | 8.18 | 8.21 | 8.21 | 0.49% | 884,000 |
| Jun 9, 2025 | 8.19 | 8.27 | 8.04 | 8.17 | 8.17 | -0.24% | 1,675,000 |
| Jun 6, 2025 | 8.47 | 8.60 | 8.14 | 8.19 | 8.19 | -2.96% | 2,001,200 |
| Jun 5, 2025 | 8.15 | 8.61 | 8.15 | 8.44 | 8.44 | -1.40% | 3,472,700 |
| Jun 4, 2025 | 9.24 | 9.29 | 8.46 | 8.56 | 8.56 | -9.23% | 9,788,500 |
| Jun 3, 2025 | 8.89 | 9.50 | 8.84 | 9.43 | 9.43 | 6.07% | 3,365,100 |
| Jun 2, 2025 | 9.19 | 9.20 | 8.78 | 8.89 | 8.89 | -2.31% | 1,682,900 |
| May 30, 2025 | 9.08 | 9.23 | 8.97 | 9.10 | 9.10 | 0.22% | 1,733,700 |
| May 29, 2025 | 9.20 | 9.32 | 9.01 | 9.08 | 9.08 | -1.30% | 1,411,900 |
| May 28, 2025 | 8.70 | 9.27 | 8.63 | 9.20 | 9.20 | 5.38% | 2,078,400 |
| May 27, 2025 | 8.50 | 8.90 | 8.50 | 8.73 | 8.73 | 2.71% | 2,254,200 |
| May 26, 2025 | 8.62 | 8.64 | 8.38 | 8.50 | 8.50 | -0.82% | 1,925,400 |