BVMF:PEMA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.00	38.00	38.00	38.00	38.00	-	27
Mar 6, 2026	38.00	38.00	38.00	38.00	38.00	-5.19%	19
Feb 27, 2026	40.08	40.08	40.08	40.08	38.91	-	4
Feb 26, 2026	44.98	44.98	40.08	40.08	38.91	-10.89%	6
Feb 25, 2026	36.10	44.98	36.10	44.98	43.67	18.40%	38
Feb 24, 2026	32.00	37.99	32.00	37.99	36.88	18.72%	4
Feb 23, 2026	32.00	32.00	32.00	32.00	31.06	-	32
Feb 13, 2026	32.00	32.00	32.00	32.00	31.06	-	16
Feb 12, 2026	32.00	32.00	32.00	32.00	31.06	-	52
Feb 11, 2026	32.00	32.00	32.00	32.00	31.06	-	1
Feb 5, 2026	32.76	32.76	32.00	32.00	31.06	-2.32%	500
Feb 4, 2026	32.76	32.76	32.76	32.76	31.80	-	15
Feb 2, 2026	40.94	40.94	32.76	32.76	31.80	-20.58%	3
Jan 29, 2026	41.24	41.25	41.24	41.25	39.74	-	6
Jan 28, 2026	41.25	41.25	41.25	41.25	39.74	-	1
Jan 26, 2026	41.25	41.25	41.25	41.25	39.74	-	12
Jan 12, 2026	41.25	41.25	41.25	41.25	39.74	-	10
Jan 8, 2026	41.25	41.25	41.25	41.25	39.74	-	1
Jan 6, 2026	41.25	41.25	41.25	41.25	39.74	-	3
Jan 5, 2026	41.25	41.25	41.25	41.25	39.74	-	32
Jan 2, 2026	41.25	41.25	41.25	41.25	39.74	0.32%	7
Dec 23, 2025	41.12	41.12	41.12	41.12	38.94	0.05%	14
Dec 15, 2025	41.10	41.10	41.10	41.10	38.92	-6.38%	2
Nov 17, 2025	43.90	43.90	43.90	43.90	40.97	-	12
Nov 14, 2025	43.90	43.90	43.90	43.90	40.97	10.03%	18
Nov 13, 2025	39.90	39.90	39.90	39.90	37.24	3.05%	1
Nov 12, 2025	38.70	38.72	38.70	38.72	36.14	-	62
Nov 7, 2025	37.88	38.72	37.88	38.72	36.14	4.99%	13
Nov 5, 2025	36.88	36.88	36.88	36.88	34.42	14.96%	1
Nov 4, 2025	32.08	32.08	32.08	32.08	29.94	1.49%	1
Oct 28, 2025	31.63	31.63	31.61	31.61	28.07	-0.06%	150
Oct 22, 2025	31.63	31.63	31.63	31.63	28.09	0.22%	1
Sep 30, 2025	31.56	31.56	31.56	31.56	27.66	0.06%	100
Sep 12, 2025	31.54	31.54	31.54	31.54	27.64	0.13%	1