Panatlântica S.A. (BVMF:PATI3)
Brazil · Delayed Price · Currency is BRL 35.64
+2.64 (8.00%)
Nov 4, 2025, 2:23 PM GMT-3
Panatlântica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 300 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 30, 2025 | 33.06 | 33.06 | 33.00 | 33.00 | 33.00 | -0.18% | 400 |
| Oct 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.03% | 100 |
| Oct 28, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | - |
| Oct 27, 2025 | 33.05 | 33.07 | 33.05 | 33.05 | 33.05 | 0.09% | 300 |
| Oct 24, 2025 | 33.02 | 35.65 | 33.02 | 33.02 | 33.02 | -6.06% | 400 |
| Oct 23, 2025 | 35.15 | 35.15 | 35.13 | 35.15 | 35.15 | -1.40% | 400 |
| Oct 22, 2025 | 35.66 | 35.66 | 35.65 | 35.65 | 35.65 | -0.17% | 500 |
| Oct 21, 2025 | 39.62 | 39.62 | 35.66 | 35.71 | 35.71 | -14.06% | 900 |
| Oct 20, 2025 | 44.99 | 45.00 | 40.90 | 41.55 | 39.62 | -2.78% | 8,300 |
| Oct 17, 2025 | 41.72 | 45.00 | 39.58 | 42.74 | 40.76 | 2.44% | 5,900 |
| Oct 16, 2025 | 42.73 | 47.00 | 41.72 | 41.72 | 39.78 | 5.43% | 3,300 |
| Oct 15, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | - | - |
| Oct 14, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | - | - |
| Oct 13, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | - | - |
| Oct 10, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | - | - |
| Oct 9, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | -8.00% | 100 |
| Oct 8, 2025 | 43.59 | 43.59 | 43.01 | 43.01 | 41.01 | -1.29% | 500 |
| Oct 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 41.55 | 1.33% | 100 |
| Oct 6, 2025 | 43.14 | 43.14 | 43.00 | 43.00 | 41.00 | -8.26% | 500 |
| Oct 3, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 44.69 | - | - |
| Oct 2, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 44.69 | - | - |
| Oct 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 44.69 | -0.28% | 100 |
| Sep 30, 2025 | 46.42 | 47.00 | 46.42 | 47.00 | 44.82 | 9.30% | 600 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 25, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 41.00 | -6.52% | 2,500 |
| Sep 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.86 | - | - |
| Sep 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.86 | - | - |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.86 | -2.13% | 100 |
| Sep 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.82 | - | - |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.82 | - | 200 |
| Sep 17, 2025 | 46.99 | 47.00 | 46.99 | 47.00 | 44.82 | 1.23% | 400 |
| Sep 16, 2025 | 46.42 | 46.43 | 46.42 | 46.43 | 44.27 | 7.98% | 300 |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 12, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 41.00 | - | 2,000 |
| Sep 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | 2,000 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | 2,400 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | - |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | -0.02% | 100 |
| Sep 2, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 41.01 | - | - |
| Sep 1, 2025 | 44.70 | 44.70 | 43.01 | 43.01 | 41.01 | -5.91% | 400 |
| Aug 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 43.59 | - | 1,400 |
| Aug 28, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 43.59 | 7.96% | 100 |
| Aug 27, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 40.37 | -7.96% | 3,000 |
| Aug 26, 2025 | 45.99 | 46.89 | 45.99 | 46.00 | 43.86 | 5.38% | 800 |