Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 26.63
+1.43 (5.67%)
At close: Jun 26, 2026
BVMF:P2AN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 15.50 | 16.32 | 15.50 | 16.19 | 16.19 | 7.86% | 56,788 |
| May 6, 2026 | 15.01 | 15.11 | 14.73 | 15.01 | 15.01 | -3.10% | 19,051 |
| May 5, 2026 | 15.00 | 15.49 | 14.92 | 15.49 | 15.49 | 1.11% | 18,004 |
| May 4, 2026 | 15.32 | 15.40 | 15.01 | 15.32 | 15.32 | 1.06% | 7,621 |
| Apr 30, 2026 | 15.08 | 15.16 | 14.55 | 15.16 | 15.16 | - | 134,364 |
| Apr 29, 2026 | 15.05 | 15.18 | 14.92 | 15.16 | 15.16 | 1.61% | 49,863 |
| Apr 28, 2026 | 15.39 | 15.41 | 14.92 | 14.92 | 14.92 | -1.84% | 29,741 |
| Apr 27, 2026 | 14.60 | 15.24 | 14.60 | 15.20 | 15.20 | 4.11% | 17,437 |
| Apr 24, 2026 | 14.57 | 14.88 | 14.57 | 14.60 | 14.60 | 3.40% | 543 |
| Apr 23, 2026 | 14.51 | 14.51 | 14.12 | 14.12 | 14.12 | -1.67% | 1,359 |
| Apr 22, 2026 | 14.51 | 15.00 | 14.36 | 14.36 | 14.36 | 3.53% | 8,844 |
| Apr 20, 2026 | 13.94 | 14.11 | 13.87 | 13.87 | 13.87 | -1.63% | 2,516 |
| Apr 17, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 5.38% | 28,489 |
| Apr 16, 2026 | 13.77 | 14.05 | 13.38 | 13.38 | 13.38 | -0.74% | 27,464 |