PENN Entertainment, Inc. (BVMF:P2EN34)
Brazil · Delayed Price · Currency is BRL 11.16
+0.31 (2.86%)
Last updated: Jun 26, 2026, 3:00 PM GMT-3
BVMF:P2EN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 7.68 | 8.00 | 7.68 | 8.00 | 8.00 | 6.95% | 74 |
| Jan 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.23% | 200 |
| Jan 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -6.47% | 199 |
| Jan 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 13 |
| Dec 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | 10 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | 1,000 |