Fundo de Investimento Imobiliário Panamby (BVMF:PABY11)
Brazil · Delayed Price · Currency is BRL 24.75
+2.96 (13.58%)
Last updated: Mar 9, 2026, 3:09 PM GMT-3
BVMF:PABY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.89 | 21.79 | 18.74 | 21.79 | 21.79 | 17.78% | 78 |
| Mar 5, 2026 | 18.49 | 18.50 | 18.49 | 18.50 | 18.50 | -1.28% | 37 |
| Mar 3, 2026 | 18.75 | 18.75 | 18.74 | 18.74 | 18.74 | -0.05% | 5 |
| Mar 2, 2026 | 17.75 | 18.75 | 17.75 | 18.75 | 18.75 | 5.63% | 80 |
| Feb 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 2 |
| Feb 26, 2026 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 2.62% | 6 |
| Feb 25, 2026 | 18.00 | 18.00 | 17.52 | 17.54 | 17.54 | -3.89% | 24 |
| Feb 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 26 |
| Feb 20, 2026 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 19.91% | 10 |
| Feb 19, 2026 | 15.00 | 15.80 | 15.00 | 15.22 | 15.22 | -17.73% | 326 |
| Feb 18, 2026 | 18.50 | 18.50 | 16.51 | 18.50 | 18.50 | -0.38% | 40 |
| Feb 13, 2026 | 15.99 | 18.95 | 15.99 | 18.57 | 18.57 | 19.81% | 101 |
| Feb 12, 2026 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | - | 274 |
| Feb 11, 2026 | 15.74 | 15.74 | 14.66 | 15.50 | 15.50 | 5.95% | 9 |
| Feb 10, 2026 | 15.75 | 15.75 | 14.63 | 14.63 | 14.63 | -7.11% | 5 |
| Feb 9, 2026 | 15.79 | 15.79 | 15.75 | 15.75 | 15.75 | -1.50% | 4 |
| Feb 6, 2026 | 14.09 | 16.38 | 14.09 | 15.99 | 15.99 | 18.88% | 99 |
| Feb 5, 2026 | 14.14 | 14.14 | 13.45 | 13.45 | 13.45 | -3.93% | 3 |
| Feb 4, 2026 | 14.04 | 14.04 | 14.00 | 14.00 | 14.00 | - | 83 |
| Feb 3, 2026 | 14.24 | 14.25 | 14.00 | 14.00 | 14.00 | - | 26 |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8 |
| Jan 30, 2026 | 14.24 | 14.24 | 14.00 | 14.00 | 14.00 | -0.07% | 23 |
| Jan 29, 2026 | 13.74 | 15.25 | 13.74 | 14.01 | 14.01 | 3.55% | 43 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.53 | 13.53 | 13.53 | -4.72% | 10 |
| Jan 27, 2026 | 14.00 | 14.20 | 13.77 | 14.20 | 14.20 | 3.20% | 51 |
| Jan 26, 2026 | 13.50 | 14.00 | 13.50 | 13.76 | 13.76 | 0.07% | 11 |
| Jan 23, 2026 | 13.99 | 13.99 | 13.74 | 13.75 | 13.75 | -1.01% | 33 |
| Jan 22, 2026 | 13.66 | 14.00 | 13.66 | 13.89 | 13.89 | -0.79% | 56 |
| Jan 21, 2026 | 13.75 | 15.25 | 13.75 | 14.00 | 14.00 | -3.58% | 25 |
| Jan 20, 2026 | 14.53 | 14.53 | 14.52 | 14.52 | 14.52 | -2.22% | 20 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -2.62% | 3 |
| Jan 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.61% | 7 |
| Jan 14, 2026 | 15.00 | 15.72 | 15.00 | 15.50 | 15.50 | 3.33% | 19 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% | 2 |
| Jan 12, 2026 | 15.69 | 15.75 | 15.01 | 15.01 | 15.01 | - | 22 |
| Jan 9, 2026 | 12.25 | 15.74 | 12.25 | 15.01 | 15.01 | 22.53% | 50 |
| Jan 8, 2026 | 11.57 | 12.25 | 11.57 | 12.25 | 12.25 | 5.88% | 115 |
| Jan 7, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09% | 1 |
| Jan 5, 2026 | 11.41 | 11.58 | 11.41 | 11.58 | 11.58 | 2.57% | 8 |
| Jan 2, 2026 | 11.29 | 11.63 | 11.29 | 11.29 | 11.29 | - | 82 |
| Dec 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Dec 29, 2025 | 11.05 | 11.29 | 10.75 | 11.29 | 11.29 | 2.64% | 327 |
| Dec 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Dec 23, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | - | 29 |
| Dec 19, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.36% | 12 |
| Dec 18, 2025 | 11.01 | 11.04 | 11.01 | 11.04 | 11.04 | 0.36% | 31 |
| Dec 17, 2025 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | -0.09% | 22 |
| Dec 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 24 |
| Dec 15, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - | 2 |
| Dec 12, 2025 | 11.23 | 11.23 | 11.00 | 11.00 | 11.00 | -2.14% | 35 |