Panatlântica S.A. (BVMF:PATI3)
Brazil · Delayed Price · Currency is BRL 39.57
-3.44 (-8.00%)
Oct 9, 2025, 11:14 AM GMT-3
Panatlântica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -8.00% | 100 |
| Oct 8, 2025 | 43.59 | 43.59 | 43.01 | 43.01 | 43.01 | -1.29% | 500 |
| Oct 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 1.33% | 100 |
| Oct 6, 2025 | 43.14 | 43.14 | 43.00 | 43.00 | 43.00 | -8.26% | 500 |
| Oct 3, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - | - |
| Oct 2, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - | - |
| Oct 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.28% | 100 |
| Sep 30, 2025 | 46.42 | 47.00 | 46.42 | 47.00 | 47.00 | 9.30% | 600 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 25, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 43.00 | -6.52% | 2,500 |
| Sep 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 100 |
| Sep 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 200 |
| Sep 17, 2025 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | 1.23% | 400 |
| Sep 16, 2025 | 46.42 | 46.43 | 46.42 | 46.43 | 46.43 | 7.98% | 300 |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 12, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Sep 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,400 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.02% | 100 |
| Sep 2, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - | - |
| Sep 1, 2025 | 44.70 | 44.70 | 43.01 | 43.01 | 43.01 | -5.91% | 400 |
| Aug 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - | 1,400 |
| Aug 28, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 7.96% | 100 |
| Aug 27, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -7.96% | 3,000 |
| Aug 26, 2025 | 45.99 | 46.89 | 45.99 | 46.00 | 46.00 | 5.38% | 800 |
| Aug 25, 2025 | 43.65 | 43.65 | 43.64 | 43.65 | 43.65 | -2.98% | 500 |
| Aug 22, 2025 | 45.98 | 45.99 | 42.31 | 44.99 | 44.99 | 3.43% | 1,600 |
| Aug 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Aug 20, 2025 | 40.24 | 43.50 | 40.24 | 43.50 | 43.50 | -0.53% | 1,100 |
| Aug 19, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | - |
| Aug 18, 2025 | 42.48 | 43.74 | 42.48 | 43.73 | 43.73 | 2.92% | 700 |
| Aug 15, 2025 | 41.00 | 42.74 | 41.00 | 42.49 | 42.49 | 3.63% | 1,000 |
| Aug 14, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 500 |
| Aug 13, 2025 | 39.98 | 40.50 | 39.98 | 40.50 | 40.50 | 9.37% | 400 |
| Aug 12, 2025 | 39.50 | 40.00 | 37.03 | 37.03 | 37.03 | -7.08% | 800 |
| Aug 11, 2025 | 39.50 | 39.85 | 36.35 | 39.85 | 39.85 | 0.89% | 600 |
| Aug 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.80% | 300 |
| Aug 7, 2025 | 38.79 | 38.80 | 38.79 | 38.80 | 38.80 | 2.67% | 300 |
| Aug 6, 2025 | 35.69 | 37.79 | 35.01 | 37.79 | 37.79 | -2.58% | 400 |
| Aug 5, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Aug 4, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 2.65% | 100 |
| Aug 1, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 7.97% | 200 |