Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 12.39
-0.79 (-5.99%)
At close: Feb 27, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.72 | 12.72 | 12.39 | 12.39 | 12.39 | -5.99% | 308,554 |
| Feb 26, 2026 | 12.35 | 13.18 | 12.35 | 13.18 | 13.18 | 7.94% | 4,482 |
| Feb 25, 2026 | 12.29 | 12.35 | 12.06 | 12.21 | 12.21 | -0.33% | 4,966 |
| Feb 24, 2026 | 12.48 | 12.63 | 11.99 | 12.25 | 12.25 | -0.57% | 2,897 |
| Feb 23, 2026 | 12.84 | 12.84 | 12.32 | 12.32 | 12.32 | -3.52% | 26,690 |
| Feb 20, 2026 | 13.28 | 13.60 | 12.77 | 12.77 | 12.77 | -2.82% | 9,043 |
| Feb 19, 2026 | 13.37 | 13.37 | 12.90 | 13.14 | 13.14 | -0.38% | 912 |
| Feb 18, 2026 | 13.49 | 13.49 | 13.19 | 13.19 | 13.19 | -3.72% | 3,892 |
| Feb 13, 2026 | 14.22 | 14.80 | 13.70 | 13.70 | 13.70 | -2.14% | 3,533 |
| Feb 12, 2026 | 14.34 | 14.40 | 13.74 | 14.00 | 14.00 | -0.43% | 8,878 |
| Feb 11, 2026 | 13.93 | 14.51 | 13.93 | 14.06 | 14.06 | -1.13% | 12,114 |
| Feb 10, 2026 | 14.60 | 14.63 | 14.22 | 14.22 | 14.22 | 0.35% | 1,836 |
| Feb 9, 2026 | 13.84 | 14.43 | 13.77 | 14.17 | 14.17 | 4.19% | 2,261 |
| Feb 6, 2026 | 13.83 | 13.88 | 13.32 | 13.60 | 13.60 | - | 15,377 |
| Feb 5, 2026 | 14.38 | 14.48 | 13.60 | 13.60 | 13.60 | -4.76% | 1,028 |
| Feb 4, 2026 | 14.49 | 14.61 | 14.00 | 14.28 | 14.28 | -0.42% | 26,364 |
| Feb 3, 2026 | 15.30 | 15.30 | 14.28 | 14.34 | 14.34 | -5.66% | 8,352 |
| Feb 2, 2026 | 15.58 | 15.60 | 15.20 | 15.20 | 15.20 | -1.43% | 1,539 |
| Jan 30, 2026 | 15.37 | 15.55 | 15.15 | 15.42 | 15.42 | 2.46% | 5,257 |
| Jan 29, 2026 | 15.65 | 15.82 | 14.95 | 15.05 | 15.05 | -4.69% | 7,787 |
| Jan 28, 2026 | 16.04 | 16.13 | 15.79 | 15.79 | 15.79 | -0.57% | 10,157 |
| Jan 27, 2026 | 16.40 | 16.46 | 15.88 | 15.88 | 15.88 | -0.31% | 10,886 |
| Jan 26, 2026 | 15.94 | 16.28 | 15.85 | 15.93 | 15.93 | 1.21% | 27,187 |
| Jan 23, 2026 | 15.73 | 16.26 | 15.73 | 15.74 | 15.74 | -1.07% | 3,575 |
| Jan 22, 2026 | 16.20 | 16.26 | 15.91 | 15.91 | 15.91 | -0.38% | 3,093 |
| Jan 21, 2026 | 16.37 | 16.40 | 15.92 | 15.97 | 15.97 | -2.68% | 4,921 |
| Jan 20, 2026 | 16.52 | 16.77 | 16.41 | 16.41 | 16.41 | 4.19% | 12,650 |
| Jan 19, 2026 | 16.15 | 17.75 | 15.75 | 15.75 | 15.75 | -2.48% | 1,454 |
| Jan 16, 2026 | 16.83 | 16.96 | 16.15 | 16.15 | 16.15 | -2.71% | 1,474 |
| Jan 15, 2026 | 17.31 | 17.34 | 16.60 | 16.60 | 16.60 | -2.58% | 38,989 |
| Jan 14, 2026 | 16.82 | 17.22 | 16.82 | 17.04 | 17.04 | 0.53% | 384 |
| Jan 13, 2026 | 16.95 | 17.26 | 16.82 | 16.95 | 16.95 | 1.01% | 4,107 |
| Jan 12, 2026 | 16.82 | 17.00 | 16.75 | 16.78 | 16.78 | -0.12% | 2,537 |
| Jan 9, 2026 | 17.10 | 17.20 | 16.75 | 16.80 | 16.80 | -1.23% | 1,201 |
| Jan 8, 2026 | 17.53 | 17.53 | 17.01 | 17.01 | 17.01 | -1.96% | 28,798 |
| Jan 7, 2026 | 16.76 | 17.64 | 16.76 | 17.35 | 17.35 | 4.71% | 11,685 |
| Jan 6, 2026 | 17.16 | 17.16 | 16.28 | 16.57 | 16.57 | -2.47% | 29,883 |
| Jan 5, 2026 | 16.62 | 16.99 | 16.42 | 16.99 | 16.99 | 3.28% | 18,098 |
| Jan 2, 2026 | 16.76 | 16.76 | 16.04 | 16.45 | 16.45 | -1.85% | 30,004 |
| Dec 30, 2025 | 17.32 | 17.32 | 16.76 | 16.76 | 16.76 | -3.51% | 1,187 |
| Dec 29, 2025 | 17.73 | 17.73 | 17.32 | 17.37 | 17.37 | -1.25% | 962 |
| Dec 26, 2025 | 17.38 | 17.59 | 17.29 | 17.59 | 17.59 | 4.14% | 42,636 |
| Dec 23, 2025 | 17.64 | 17.64 | 16.89 | 16.89 | 16.89 | -2.99% | 784 |
| Dec 22, 2025 | 17.46 | 17.64 | 17.38 | 17.41 | 17.41 | 0.75% | 978 |
| Dec 19, 2025 | 17.45 | 17.46 | 17.13 | 17.28 | 17.28 | 2.19% | 3,709 |
| Dec 18, 2025 | 17.09 | 17.20 | 16.91 | 16.91 | 16.91 | 2.18% | 12,985 |
| Dec 17, 2025 | 17.21 | 17.30 | 16.55 | 16.55 | 16.55 | -0.54% | 30,986 |
| Dec 16, 2025 | 16.72 | 17.06 | 16.64 | 16.64 | 16.64 | 0.85% | 15,011 |
| Dec 15, 2025 | 17.15 | 17.15 | 16.50 | 16.50 | 16.50 | -2.71% | 493 |
| Dec 12, 2025 | 17.22 | 17.28 | 16.96 | 16.96 | 16.96 | -1.22% | 2,501 |