PENN Entertainment, Inc. (BVMF:P2EN34)
Brazil · Delayed Price · Currency is BRL 9.35
0.00 (0.00%)
Last updated: Nov 5, 2026, 12:45 PM GMT-3
BVMF:P2EN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 4 |
| Nov 3, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 11.18% | 5 |
| Oct 30, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5.79% | 100 |
| Oct 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.89% | 25 |
| Oct 27, 2026 | 7.89 | 7.93 | 7.88 | 7.88 | 7.88 | 9.29% | 117 |
| Oct 23, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.48% | 1 |
| Oct 21, 2026 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | -0.40% | 12 |
| Oct 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 10 |
| Oct 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.10% | 10 |
| Oct 14, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.81% | 4 |
| Oct 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 3.71% | 10 |
| Sep 29, 2026 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | -3.33% | 12 |
| Sep 24, 2026 | 8.29 | 8.29 | 7.74 | 7.81 | 7.81 | -5.79% | 20 |
| Sep 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.60% | 2 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.32% | 6 |
| Sep 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 1 |
| Sep 14, 2026 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | 6.50% | 941 |
| Sep 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.58% | 1 |
| Sep 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.40% | 20 |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.54% | 3 |
| Sep 1, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | -8.58% | 2,030 |
| Aug 26, 2026 | 9.32 | 9.32 | 9.21 | 9.21 | 9.21 | -1.81% | 2,001 |
| Aug 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.00% | 3,350 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | 750 |
| Aug 13, 2026 | 9.79 | 9.79 | 9.68 | 9.68 | 9.68 | -2.62% | 2 |
| Aug 11, 2026 | 9.76 | 9.94 | 9.76 | 9.94 | 9.94 | -4.15% | 160 |
| Aug 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 5 |
| Aug 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.07% | 2 |
| Aug 3, 2026 | 10.35 | 10.35 | 10.16 | 10.16 | 10.16 | -3.51% | 41 |
| Jul 31, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -3.22% | 2 |
| Jul 28, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% | 40 |
| Jul 21, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.77% | 1,000 |
| 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 |