Fundo de Investimento Imobiliário Panamby (BVMF:PABY11)
Brazil · Delayed Price · Currency is BRL 22.46
+0.21 (0.94%)
At close: Sep 4, 2026
BVMF:PABY11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | -14.42% | 38 |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 30 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.53% | 1 |
| Aug 26, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | 1 |
| Aug 25, 2026 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 2.86% | 20 |
| Aug 24, 2026 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -0.94% | 12 |
| Aug 21, 2026 | 24.25 | 26.50 | 24.24 | 26.50 | 26.50 | 7.07% | 37 |
| Aug 20, 2026 | 21.88 | 24.76 | 21.88 | 24.75 | 24.75 | 13.12% | 22 |
| Aug 19, 2026 | 21.88 | 21.88 | 21.87 | 21.88 | 21.88 | -3.70% | 43 |
| Aug 18, 2026 | 22.71 | 22.72 | 22.71 | 22.72 | 22.72 | -0.09% | 19 |
| Aug 17, 2026 | 25.88 | 26.95 | 22.74 | 22.74 | 22.74 | -13.90% | 118 |
| Aug 14, 2026 | 25.72 | 26.95 | 25.72 | 26.41 | 26.41 | 0.61% | 22 |
| Aug 12, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | - | 6 |
| Aug 11, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | -0.91% | 2 |
| Aug 10, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.97% | 1 |
| Aug 6, 2026 | 27.19 | 27.19 | 26.75 | 26.75 | 26.75 | -3.60% | 2 |
| Aug 5, 2026 | 24.76 | 28.00 | 24.76 | 27.75 | 27.75 | 8.82% | 17 |
| Aug 3, 2026 | 25.23 | 25.50 | 25.23 | 25.50 | 25.50 | -0.97% | 22 |
| Jul 31, 2026 | 25.23 | 25.75 | 25.23 | 25.75 | 25.75 | - | 8 |
| Jul 30, 2026 | 24.58 | 25.75 | 24.50 | 25.75 | 25.75 | 2.63% | 41 |
| Jul 29, 2026 | 28.74 | 28.89 | 25.09 | 25.09 | 25.09 | -8.56% | 85 |
| Jul 28, 2026 | 27.44 | 27.44 | 26.74 | 27.44 | 27.44 | -2.00% | 31 |
| Jul 27, 2026 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 0.32% | 37 |
| Jul 24, 2026 | 27.92 | 27.92 | 27.91 | 27.91 | 27.91 | -2.04% | 4 |
| Jul 23, 2026 | 28.75 | 28.75 | 28.49 | 28.49 | 28.49 | 13.96% | 16 |
| Jul 22, 2026 | 24.23 | 28.87 | 24.23 | 25.00 | 25.00 | 1.09% | 31 |
| Jul 20, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | -0.08% | 13 |
| Jul 17, 2026 | 24.17 | 24.75 | 24.17 | 24.75 | 24.75 | 0.32% | 26 |
| Jul 16, 2026 | 22.04 | 25.00 | 22.04 | 24.67 | 24.67 | 9.69% | 74 |
| Jul 15, 2026 | 20.89 | 26.50 | 20.89 | 22.49 | 22.49 | 7.66% | 53 |
| Jul 14, 2026 | 20.88 | 20.89 | 20.50 | 20.89 | 20.89 | - | 3 |
| Jul 13, 2026 | 20.47 | 20.89 | 20.47 | 20.89 | 20.89 | - | 6 |
| Jul 10, 2026 | 20.44 | 20.89 | 20.44 | 20.89 | 20.89 | 0.14% | 8 |
| Jul 7, 2026 | 20.89 | 20.89 | 20.86 | 20.86 | 20.86 | 0.10% | 60 |
| Jul 6, 2026 | 18.00 | 20.87 | 18.00 | 20.84 | 20.84 | 4.20% | 50 |
| Jul 3, 2026 | 19.52 | 20.01 | 19.52 | 20.00 | 20.00 | 2.51% | 12 |
| Jul 2, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% | 10 |
| Jun 30, 2026 | 19.84 | 19.84 | 19.52 | 19.52 | 19.52 | -3.60% | 8 |
| Jun 29, 2026 | 20.25 | 20.25 | 19.90 | 20.25 | 20.25 | -17.31% | 49 |
| Jun 25, 2026 | 21.09 | 24.49 | 21.09 | 24.49 | 24.49 | 34.19% | 5 |
| Jun 24, 2026 | 18.25 | 24.50 | 18.25 | 18.25 | 18.25 | - | 256 |
| Jun 23, 2026 | 18.48 | 18.49 | 15.38 | 18.25 | 18.25 | -1.30% | 277 |
| Jun 22, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.59% | 1 |
| Jun 18, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | 4.79% | 10 |
| Jun 17, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 3 |
| Jun 16, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.08% | 1 |
| Jun 15, 2026 | 16.19 | 18.70 | 16.19 | 18.70 | 18.70 | - | 8 |
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 1 |
| Jun 10, 2026 | 18.79 | 18.79 | 18.75 | 18.75 | 18.75 | -0.27% | 53 |