Fundo de Investimento Imobiliário Panamby (BVMF:PABY11)
Brazil · Delayed Price · Currency is BRL 9.88
+0.45 (4.77%)
At close: Sep 15, 2025
BVMF:PABY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.01 | 10.43 | 10.01 | 10.43 | - | 5.57% | 7 |
| Sep 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | - | - |
| Sep 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | 4.77% | 13 |
| Sep 12, 2025 | 10.82 | 10.82 | 9.39 | 9.43 | - | -12.20% | 38 |
| Sep 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | -1.47% | 1 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 8 |
| Sep 8, 2025 | 10.93 | 11.29 | 10.90 | 10.90 | - | -0.27% | 30 |
| Sep 5, 2025 | 10.90 | 10.93 | 10.90 | 10.93 | - | 0.28% | 13 |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.83% | 30 |
| Sep 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | - | - |
| Sep 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | -0.09% | 2 |
| Sep 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -1.64% | 4 |
| Aug 29, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | - | -0.09% | 8 |
| Aug 28, 2025 | 11.03 | 11.03 | 11.00 | 11.01 | - | 2.32% | 9 |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 20, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Aug 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.09% | 2 |
| Aug 18, 2025 | 10.81 | 10.81 | 10.75 | 10.75 | - | -2.54% | 5 |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2.04% | 3 |
| Aug 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | - | - |
| Aug 13, 2025 | 10.82 | 10.82 | 10.80 | 10.81 | - | - | 62 |
| Aug 12, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | - | - |
| Aug 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | - | - |
| Aug 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | - | - |
| Aug 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | -0.09% | 1 |
| Aug 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -1.37% | 6 |
| Aug 5, 2025 | 11.29 | 11.29 | 10.97 | 10.97 | - | -3.60% | 16 |
| Aug 4, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | - | 0.80% | 2 |
| Aug 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | - | 24 |
| Jul 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | 0.09% | 3 |
| Jul 30, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | 4.83% | 28 |
| Jul 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Jul 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Jul 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.09% | 1 |
| Jul 24, 2025 | 10.74 | 10.89 | 10.74 | 10.75 | - | - | 15 |
| Jul 23, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | - | - | 13 |
| Jul 22, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | - | -0.09% | 10 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | 5 |
| Jul 18, 2025 | 10.74 | 10.76 | 10.74 | 10.76 | - | 0.19% | 14 |
| Jul 17, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | - | - |
| Jul 16, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | - | -1.47% | 6 |
| Jul 15, 2025 | 11.11 | 11.11 | 10.75 | 10.90 | - | -1.89% | 18 |
| Jul 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | - | 0.18% | 1 |
| Jul 11, 2025 | 10.93 | 11.09 | 10.93 | 11.09 | - | 3.07% | 2 |
| Jul 10, 2025 | 10.99 | 10.99 | 10.76 | 10.76 | - | -3.58% | 5 |