PENN Entertainment, Inc. (BVMF:P2EN34)
Brazil · Delayed Price · Currency is BRL 10.73
+0.28 (2.68%)
At close: Jul 16, 2026
BVMF:P2EN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.68% | 1 |
| Jul 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.78% | 320 |
| Jul 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.95% | 60 |
| Jul 2, 2026 | 10.93 | 11.19 | 10.93 | 11.19 | 11.19 | 0.27% | 2 |
| Jun 26, 2026 | 10.63 | 11.16 | 10.63 | 11.16 | 11.16 | 2.86% | 3,025 |
| Jun 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.08% | 1 |
| Jun 15, 2026 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.36% | 2 |
| Jun 12, 2026 | 10.99 | 11.08 | 10.99 | 11.04 | 11.04 | 7.71% | 4 |
| Jun 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.81% | 1 |
| Jun 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% | 2 |
| Jun 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 1 |
| Jun 1, 2026 | 10.20 | 10.29 | 10.12 | 10.12 | 10.12 | 36.94% | 85 |
| May 12, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.12% | 10 |
| Apr 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2 |
| Apr 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.18% | 1 |
| Apr 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% | 1 |
| Mar 26, 2026 | 7.71 | 7.71 | 7.65 | 7.65 | 7.65 | -4.02% | 8 |
| Mar 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 2 |
| Mar 9, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 1 |
| Mar 6, 2026 | 8.22 | 8.22 | 7.97 | 7.97 | 7.97 | -1.97% | 85 |
| Mar 5, 2026 | 8.10 | 8.32 | 8.10 | 8.13 | 8.13 | 29.05% | 265 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.52% | 2 |
| Feb 3, 2026 | 7.73 | 7.73 | 6.50 | 6.53 | 6.53 | -14.64% | 58 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | 9 |
| Jan 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | 65 |