Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 30.42
-0.04 (-0.13%)
At close: Jul 17, 2026
BVMF:P2AN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 29.65 | 31.39 | 29.65 | 30.42 | 30.42 | -0.13% | 26,003 |
| Jul 16, 2026 | 30.47 | 30.59 | 29.57 | 30.46 | 30.46 | 2.08% | 9,117 |
| Jul 15, 2026 | 30.14 | 30.47 | 29.84 | 29.84 | 29.84 | 0.27% | 7,699 |
| Jul 14, 2026 | 28.17 | 29.91 | 28.17 | 29.76 | 29.76 | 6.48% | 7,763 |
| Jul 13, 2026 | 27.86 | 28.20 | 27.08 | 27.95 | 27.95 | 1.27% | 28,255 |
| Jul 10, 2026 | 30.00 | 30.00 | 27.58 | 27.60 | 27.60 | -7.32% | 11,378 |
| Jul 9, 2026 | 27.44 | 29.78 | 27.01 | 29.78 | 29.78 | 8.69% | 4,948 |
| Jul 8, 2026 | 29.00 | 29.00 | 27.12 | 27.40 | 27.40 | -5.52% | 42,206 |
| Jul 7, 2026 | 31.06 | 31.29 | 29.00 | 29.00 | 29.00 | -3.37% | 16,922 |
| Jul 6, 2026 | 30.00 | 31.55 | 28.96 | 30.01 | 30.01 | 0.03% | 34,265 |
| Jul 3, 2026 | 29.58 | 30.95 | 28.78 | 30.00 | 30.00 | 1.21% | 16,935 |
| Jul 2, 2026 | 30.37 | 30.97 | 29.64 | 29.64 | 29.64 | -2.82% | 2,319 |
| Jul 1, 2026 | 29.53 | 31.10 | 29.53 | 30.50 | 30.50 | 4.63% | 32,875 |
| Jun 30, 2026 | 28.32 | 29.53 | 28.00 | 29.15 | 29.15 | 2.97% | 49,350 |
| Jun 29, 2026 | 26.62 | 28.69 | 26.35 | 28.31 | 28.31 | 6.31% | 17,527 |
| Jun 26, 2026 | 25.11 | 26.63 | 25.11 | 26.63 | 26.63 | 5.67% | 6,730 |
| Jun 25, 2026 | 25.16 | 25.50 | 24.75 | 25.20 | 25.20 | -2.48% | 6,786 |
| Jun 24, 2026 | 24.49 | 25.84 | 24.49 | 25.84 | 25.84 | 4.19% | 63,373 |
| Jun 23, 2026 | 24.29 | 25.26 | 24.29 | 24.80 | 24.80 | 7.78% | 54,113 |
| Jun 22, 2026 | 24.88 | 25.23 | 23.01 | 23.01 | 23.01 | -8.69% | 64,604 |
| Jun 19, 2026 | 25.17 | 26.69 | 24.77 | 25.20 | 25.20 | 2.98% | 16,401 |
| Jun 18, 2026 | 24.08 | 24.81 | 23.88 | 24.47 | 24.47 | 1.87% | 20,966 |
| Jun 17, 2026 | 23.64 | 24.02 | 23.45 | 24.02 | 24.02 | 2.61% | 11,376 |
| Jun 16, 2026 | 24.08 | 24.08 | 23.41 | 23.41 | 23.41 | -0.64% | 38,176 |
| Jun 15, 2026 | 24.00 | 24.04 | 23.07 | 23.56 | 23.56 | 1.38% | 31,794 |
| Jun 12, 2026 | 23.56 | 23.80 | 23.24 | 23.24 | 23.24 | -3.17% | 8,953 |
| Jun 11, 2026 | 22.80 | 24.00 | 22.33 | 24.00 | 24.00 | 4.35% | 26,854 |
| Jun 10, 2026 | 22.09 | 23.00 | 22.09 | 23.00 | 23.00 | 4.50% | 1,685 |
| Jun 9, 2026 | 22.80 | 22.82 | 21.71 | 22.01 | 22.01 | -3.51% | 48,954 |
| Jun 8, 2026 | 23.36 | 23.43 | 22.79 | 22.81 | 22.81 | -1.30% | 82,467 |
| Jun 5, 2026 | 23.20 | 23.90 | 23.11 | 23.11 | 23.11 | -2.37% | 29,530 |
| Jun 3, 2026 | 24.17 | 24.24 | 23.31 | 23.67 | 23.67 | -20.41% | 35,007 |
| Jun 2, 2026 | 24.78 | 29.74 | 23.99 | 29.74 | 29.74 | 16.26% | 40,859 |
| Jun 1, 2026 | 23.68 | 25.58 | 23.68 | 25.58 | 25.58 | 9.13% | 64,216 |
| May 29, 2026 | 22.41 | 23.61 | 22.41 | 23.44 | 23.44 | 8.97% | 5,362 |
| May 28, 2026 | 20.50 | 21.70 | 20.00 | 21.51 | 21.51 | 4.93% | 64,064 |
| May 27, 2026 | 21.17 | 21.20 | 20.50 | 20.50 | 20.50 | -3.30% | 853 |
| May 26, 2026 | 21.80 | 21.80 | 21.08 | 21.20 | 21.20 | -4.85% | 16,650 |
| May 25, 2026 | 22.42 | 22.42 | 21.61 | 22.28 | 22.28 | 1.46% | 447 |
| May 22, 2026 | 21.10 | 21.96 | 20.89 | 21.96 | 21.96 | 5.12% | 3,305 |
| May 21, 2026 | 20.55 | 21.04 | 20.36 | 20.89 | 20.89 | 1.65% | 3,214 |
| May 20, 2026 | 20.25 | 20.86 | 19.84 | 20.55 | 20.55 | 1.88% | 14,408 |
| May 19, 2026 | 21.21 | 21.21 | 20.17 | 20.17 | 20.17 | -3.95% | 4,565 |
| May 18, 2026 | 20.32 | 21.00 | 19.83 | 21.00 | 21.00 | 4.43% | 8,513 |
| May 15, 2026 | 19.53 | 20.70 | 19.53 | 20.11 | 20.11 | 2.24% | 8,130 |
| May 14, 2026 | 18.90 | 19.91 | 18.82 | 19.67 | 19.67 | 5.19% | 14,174 |
| May 13, 2026 | 17.42 | 19.09 | 17.42 | 18.70 | 18.70 | 7.35% | 7,900 |
| May 12, 2026 | 17.73 | 17.73 | 17.25 | 17.42 | 17.42 | -0.74% | 6,034 |
| May 11, 2026 | 16.51 | 17.55 | 16.51 | 17.55 | 17.55 | 14.04% | 2,161 |
| May 8, 2026 | 16.26 | 16.84 | 15.39 | 15.39 | 15.39 | -4.94% | 1,551 |