Fundo de Investimento Imobiliário Panamby (BVMF:PABY11)
Brazil · Delayed Price · Currency is BRL 22.39
+2.39 (11.95%)
At close: Oct 23, 2026
BVMF:PABY11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.00 | 22.73 | 20.00 | 22.39 | 22.39 | 11.95% | 13 |
| Oct 22, 2026 | 22.74 | 22.74 | 20.00 | 20.00 | 20.00 | -2.44% | 44 |
| Oct 21, 2026 | 21.21 | 22.74 | 20.50 | 20.50 | 20.50 | -2.38% | 68 |
| Oct 20, 2026 | 20.89 | 21.10 | 20.89 | 21.00 | 21.00 | -15.19% | 84 |
| Oct 19, 2026 | 24.76 | 24.76 | 20.89 | 24.76 | 24.76 | - | 76 |
| Oct 16, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.20% | 1 |
| Oct 15, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | 24.71 | -0.20% | 2 |
| Oct 14, 2026 | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | 6.45% | 6 |
| Oct 13, 2026 | 23.25 | 25.00 | 23.24 | 23.26 | 23.26 | 0.04% | 53 |
| Oct 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 6 |
| Oct 7, 2026 | 22.78 | 23.25 | 22.78 | 23.25 | 23.25 | - | 6 |
| Oct 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 4 |
| Oct 5, 2026 | 27.20 | 27.22 | 23.50 | 23.50 | 23.50 | -13.38% | 24 |
| Oct 2, 2026 | 22.74 | 27.13 | 22.73 | 27.13 | 27.13 | 42.86% | 19 |
| Oct 1, 2026 | 18.51 | 18.99 | 18.50 | 18.99 | 18.99 | -16.49% | 21 |
| Sep 28, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - | 10 |
| Sep 25, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - | 1 |
| Sep 24, 2026 | 22.45 | 22.74 | 22.45 | 22.74 | 22.74 | -0.74% | 5 |
| Sep 23, 2026 | 20.89 | 23.00 | 20.89 | 22.91 | 22.91 | 10.25% | 35 |
| Sep 22, 2026 | 17.60 | 20.89 | 17.60 | 20.78 | 20.78 | 18.20% | 17 |
| Sep 21, 2026 | 20.88 | 20.89 | 17.52 | 17.58 | 17.58 | -15.84% | 25 |
| Sep 16, 2026 | 20.88 | 20.89 | 20.88 | 20.89 | 20.89 | - | 3 |
| Sep 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% | 5 |
| Sep 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.43% | 5 |
| Sep 11, 2026 | 20.41 | 20.89 | 20.41 | 20.89 | 20.89 | 0.29% | 4 |
| Sep 10, 2026 | 20.89 | 20.89 | 20.83 | 20.83 | 20.83 | 8.55% | 4 |
| Sep 9, 2026 | 20.00 | 22.74 | 19.19 | 19.19 | 19.19 | -5.23% | 84 |
| Sep 8, 2026 | 22.01 | 22.01 | 20.25 | 20.25 | 20.25 | -9.84% | 80 |
| Sep 4, 2026 | 21.80 | 23.00 | 21.80 | 22.46 | 22.46 | 0.94% | 12 |
| 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 |