Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BVMF:P2CF34)
Brazil · Delayed Price · Currency is BRL 7.94
0.00 (0.00%)
At close: Nov 11, 2025
BVMF:P2CF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -2.10% | 124 |
| Nov 6, 2025 | 8.19 | 8.19 | 8.09 | 8.11 | 8.11 | -0.98% | 5 |
| Nov 5, 2025 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 3.80% | 134 |
| Nov 4, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.89 | 1.68% | 152 |
| Nov 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | 2 |
| Oct 31, 2025 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | -2.62% | 11 |
| Oct 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 1 |
| Oct 29, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.99% | 9 |
| Oct 28, 2025 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | -0.25% | 12 |
| Oct 27, 2025 | 8.05 | 8.15 | 8.01 | 8.13 | 8.13 | 0.12% | 29 |
| Oct 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 10 |
| Oct 23, 2025 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 1.88% | 132 |
| Oct 22, 2025 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | 0.50% | 11 |
| Oct 21, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -3.75% | 13 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -2.48% | 11 |
| Oct 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% | 1 |
| Oct 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 100 |
| Oct 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 100 |
| Oct 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.55% | 1 |
| Oct 6, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -2.44% | 122 |
| Oct 3, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% | 5 |
| Oct 2, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.69% | 2 |
| Oct 1, 2025 | 8.72 | 8.72 | 8.61 | 8.69 | 8.69 | -1.25% | 121 |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.03% | 2 |
| Sep 29, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% | 2 |
| Sep 25, 2025 | 9.31 | 9.31 | 9.24 | 9.24 | 9.24 | 2.67% | 4 |
| Sep 24, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | -3.12% | 2 |
| Sep 22, 2025 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | 1.64% | 6 |
| Sep 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% | 2 |
| Sep 17, 2025 | 9.22 | 9.22 | 9.11 | 9.11 | 9.11 | -0.22% | 4 |
| Sep 16, 2025 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | -5.88% | 52 |
| Sep 11, 2025 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 2.97% | 4 |
| Sep 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.73% | 200 |
| Sep 2, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.43% | 10 |
| Sep 1, 2025 | 9.19 | 9.19 | 9.04 | 9.04 | 9.04 | -1.09% | 2 |
| Aug 29, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | 1 |
| Aug 27, 2025 | 9.68 | 9.68 | 8.98 | 9.16 | 9.16 | 0.77% | 15 |
| Aug 26, 2025 | 9.15 | 9.15 | 9.06 | 9.09 | 9.09 | -0.66% | 703 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.51% | 2 |
| Aug 22, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.93% | 1 |
| Aug 21, 2025 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | 15.02% | 1,400 |
| Jul 30, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | -2.69% | 1 |
| Jul 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | -0.23% | 1 |
| Jul 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.42 | -2.72% | 50 |
| Jul 18, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.66 | - | 150 |
| Jul 15, 2025 | 8.85 | 8.85 | 8.81 | 8.81 | 8.66 | -0.79% | 151 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.72 | -1.22% | 1 |
| Jul 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.83 | 3.57% | 3 |
| Jul 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.53 | -0.46% | 5 |
| Jul 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.57 | -0.23% | 100 |