Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BPAN4 - BANCO PAN - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,71 | 6,66 | -0,45% | 6,58 | 6,74 | 6,65 | 6,65 | 6,70 | 5.111 | 882.536.200 |
| 20/1/2025 | 6,64 | 6,69 | +0,75% | 6,46 | 6,80 | 6,66 | 6,66 | 6,69 | 3.039 | 594.085.000 |
| 17/1/2025 | 6,74 | 6,64 | -1,48% | 6,54 | 6,81 | 6,66 | 6,64 | 6,65 | 2.138 | 542.960.500 |
| 16/1/2025 | 7,05 | 6,74 | -4,26% | 6,71 | 7,05 | 6,83 | 6,73 | 6,76 | 2.641 | 777.535.700 |
| 15/1/2025 | 6,64 | 7,04 | +6,67% | 6,63 | 7,13 | 6,97 | 7,02 | 7,04 | 5.770 | 2.219.547.400 |
| 14/1/2025 | 6,40 | 6,60 | +4,76% | 6,29 | 6,60 | 6,47 | 6,58 | 6,60 | 2.959 | 794.329.300 |
| 13/1/2025 | 6,35 | 6,30 | -0,63% | 6,25 | 6,42 | 6,32 | 6,30 | 6,32 | 2.710 | 728.651.100 |
| 10/1/2025 | 6,37 | 6,34 | 0,00% | 6,28 | 6,42 | 6,36 | 6,33 | 6,34 | 2.690 | 592.532.400 |
| 9/1/2025 | 6,33 | 6,34 | +0,16% | 6,33 | 6,54 | 6,44 | 6,34 | 6,40 | 2.307 | 746.723.600 |
| 8/1/2025 | 6,31 | 6,33 | -0,16% | 6,23 | 6,34 | 6,29 | 6,31 | 6,34 | 1.250 | 325.998.700 |
| 7/1/2025 | 6,24 | 6,34 | +1,60% | 6,19 | 6,34 | 6,28 | 6,30 | 6,34 | 2.809 | 826.700.300 |
| 6/1/2025 | 6,23 | 6,24 | +0,97% | 6,17 | 6,32 | 6,23 | 6,21 | 6,24 | 3.018 | 627.110.700 |
| 3/1/2025 | 6,21 | 6,18 | 0,00% | 6,14 | 6,26 | 6,18 | 6,18 | 6,19 | 2.884 | 1.364.850.000 |
| 2/1/2025 | 6,34 | 6,18 | -2,52% | 6,14 | 6,34 | 6,19 | 6,17 | 6,18 | 5.050 | 1.038.277.400 |
| 30/12/2024 | 6,41 | 6,34 | -0,78% | 6,31 | 6,46 | 6,35 | 6,32 | 6,35 | 2.082 | 495.226.200 |
| 27/12/2024 | 6,66 | 6,39 | -4,05% | 6,38 | 6,67 | 6,47 | 6,38 | 6,39 | 2.922 | 763.487.600 |
| 26/12/2024 | 6,52 | 6,66 | -1,91% | 6,47 | 6,76 | 6,65 | 6,62 | 6,66 | 3.794 | 1.081.631.200 |
| 23/12/2024 | 6,90 | 6,79 | -1,74% | 6,70 | 6,95 | 6,79 | 6,78 | 6,80 | 3.777 | 1.162.050.800 |
| 20/12/2024 | 6,55 | 6,91 | +6,31% | 6,50 | 6,91 | 6,73 | 6,82 | 6,91 | 3.646 | 1.650.358.900 |
| 19/12/2024 | 6,54 | 6,50 | +0,78% | 6,43 | 6,57 | 6,47 | 6,47 | 6,50 | 3.417 | 13.591.057.700 |
| 18/12/2024 | 6,67 | 6,45 | -3,15% | 6,45 | 6,67 | 6,49 | 6,45 | 6,49 | 5.632 | 3.295.351.000 |
| 17/12/2024 | 6,60 | 6,66 | +0,91% | 6,60 | 6,73 | 6,63 | 6,65 | 6,68 | 1.485 | 691.912.100 |
| 16/12/2024 | 6,70 | 6,60 | -2,22% | 6,60 | 6,79 | 6,67 | 6,60 | 6,62 | 2.052 | 3.133.812.200 |
| 13/12/2024 | 6,70 | 6,75 | +0,75% | 6,63 | 6,78 | 6,71 | 6,74 | 6,75 | 3.017 | 921.192.500 |
| 12/12/2024 | 6,91 | 6,70 | -2,90% | 6,65 | 6,91 | 6,70 | 6,70 | 6,72 | 7.596 | 1.689.731.300 |
| 11/12/2024 | 6,74 | 6,90 | +2,37% | 6,69 | 6,96 | 6,81 | 6,86 | 6,90 | 5.661 | 1.662.370.700 |
| 10/12/2024 | 6,87 | 6,74 | -0,88% | 6,65 | 6,93 | 6,74 | 6,73 | 6,74 | 5.491 | 2.219.862.100 |
| 9/12/2024 | 7,02 | 6,80 | -3,00% | 6,80 | 7,09 | 6,90 | 6,80 | 6,82 | 3.016 | 775.639.600 |
| 6/12/2024 | 7,10 | 7,01 | -1,27% | 6,98 | 7,13 | 7,02 | 7,00 | 7,04 | 2.017 | 609.539.800 |
| 5/12/2024 | 6,92 | 7,10 | +2,90% | 6,92 | 7,23 | 7,14 | 7,10 | 7,14 | 3.039 | 1.691.516.400 |
| 4/12/2024 | 7,01 | 6,90 | -1,43% | 6,87 | 7,09 | 6,94 | 6,90 | 6,93 | 2.818 | 1.293.522.200 |
| 3/12/2024 | 6,96 | 7,00 | 0,00% | 6,91 | 7,08 | 6,99 | 7,00 | 7,01 | 6.984 | 1.814.022.200 |
| 2/12/2024 | 7,14 | 7,00 | -2,10% | 6,88 | 7,14 | 7,00 | 7,00 | 7,01 | 4.854 | 1.575.062.400 |
| 29/11/2024 | 7,13 | 7,15 | +0,70% | 6,97 | 7,21 | 7,07 | 7,14 | 7,18 | 7.743 | 2.307.576.700 |
| 28/11/2024 | 7,35 | 7,10 | -3,01% | 7,00 | 7,37 | 7,10 | 7,08 | 7,11 | 6.759 | 2.618.087.900 |
| 27/11/2024 | 7,70 | 7,32 | -4,69% | 7,31 | 7,75 | 7,47 | 7,31 | 7,33 | 3.582 | 1.048.148.500 |
| 26/11/2024 | 7,56 | 7,68 | +1,59% | 7,51 | 7,79 | 7,68 | 7,68 | 7,69 | 4.432 | 1.417.332.900 |
| 25/11/2024 | 7,49 | 7,56 | +0,93% | 7,43 | 7,61 | 7,49 | 7,56 | 7,60 | 4.213 | 1.986.786.800 |
| 22/11/2024 | 7,50 | 7,49 | +1,08% | 7,35 | 7,57 | 7,41 | 7,47 | 7,50 | 2.843 | 928.755.400 |
| 21/11/2024 | 7,58 | 7,41 | -3,26% | 7,38 | 7,63 | 7,50 | 7,41 | 7,42 | 6.687 | 2.598.804.900 |
| 19/11/2024 | 7,61 | 7,66 | +0,52% | 7,60 | 7,67 | 7,62 | 7,66 | 7,67 | 4.247 | 798.533.800 |
| 18/11/2024 | 7,62 | 7,62 | -0,26% | 7,59 | 7,70 | 7,61 | 7,60 | 7,63 | 5.335 | 847.824.800 |
| 14/11/2024 | 7,61 | 7,64 | -0,13% | 7,60 | 7,72 | 7,63 | 7,62 | 7,64 | 3.894 | 1.149.449.200 |
| 13/11/2024 | 7,71 | 7,65 | -0,65% | 7,60 | 7,80 | 7,67 | 7,65 | 7,69 | 8.985 | 2.089.653.600 |
| 12/11/2024 | 7,88 | 7,70 | -2,28% | 7,61 | 7,93 | 7,72 | 7,70 | 7,72 | 4.003 | 1.863.221.900 |
| 11/11/2024 | 8,00 | 7,88 | -1,50% | 7,85 | 8,02 | 7,92 | 7,88 | 7,90 | 4.154 | 2.803.767.900 |
| 8/11/2024 | 7,98 | 8,00 | -0,12% | 7,83 | 8,04 | 7,94 | 8,00 | 8,02 | 3.554 | 1.882.134.600 |
| 7/11/2024 | 7,98 | 8,01 | +0,75% | 7,88 | 8,08 | 7,96 | 8,01 | 8,02 | 7.465 | 2.247.425.000 |
| 6/11/2024 | 8,44 | 7,95 | -6,47% | 7,85 | 8,45 | 7,99 | 7,94 | 7,95 | 10.584 | 4.614.010.600 |
| 5/11/2024 | 8,24 | 8,50 | +3,53% | 8,15 | 8,52 | 8,39 | 8,49 | 8,50 | 4.372 | 1.543.173.100 |
| 4/11/2024 | 8,10 | 8,21 | +2,50% | 8,02 | 8,32 | 8,15 | 8,20 | 8,22 | 6.708 | 2.145.458.800 |
| 1/11/2024 | 8,52 | 8,01 | -5,76% | 7,99 | 8,53 | 8,14 | 8,01 | 8,02 | 4.337 | 1.680.168.600 |
| 31/10/2024 | 8,55 | 8,50 | -0,70% | 8,44 | 8,60 | 8,51 | 8,49 | 8,50 | 3.330 | 1.025.064.400 |
| 30/10/2024 | 8,58 | 8,56 | -0,47% | 8,50 | 8,70 | 8,57 | 8,51 | 8,56 | 3.181 | 1.298.314.000 |
| 29/10/2024 | 8,93 | 8,60 | -3,04% | 8,57 | 8,95 | 8,65 | 8,59 | 8,62 | 4.855 | 1.996.643.900 |
| 28/10/2024 | 9,04 | 8,87 | -1,44% | 8,85 | 9,13 | 8,93 | 8,87 | 8,90 | 3.723 | 1.476.678.400 |
| 25/10/2024 | 9,08 | 9,00 | -0,88% | 8,87 | 9,12 | 8,97 | 8,99 | 9,00 | 3.171 | 1.036.386.800 |
| 24/10/2024 | 9,02 | 9,08 | +0,78% | 8,97 | 9,15 | 9,08 | 9,07 | 9,08 | 3.641 | 767.621.900 |
| 23/10/2024 | 8,96 | 9,01 | +0,45% | 8,83 | 9,08 | 8,95 | 9,00 | 9,06 | 2.525 | 997.029.500 |
| 22/10/2024 | 9,09 | 8,97 | -1,75% | 8,89 | 9,14 | 8,97 | 8,97 | 8,98 | 4.487 | 1.155.264.600 |
| 21/10/2024 | 9,19 | 9,13 | -0,54% | 9,07 | 9,24 | 9,17 | 9,10 | 9,13 | 2.522 | 811.386.700 |
| 18/10/2024 | 9,51 | 9,18 | -2,86% | 9,18 | 9,54 | 9,28 | 9,17 | 9,20 | 2.612 | 953.559.400 |
| 17/10/2024 | 9,42 | 9,45 | -0,32% | 9,31 | 9,51 | 9,45 | 9,44 | 9,45 | 2.707 | 905.400.800 |
| 16/10/2024 | 9,42 | 9,48 | +0,64% | 9,25 | 9,51 | 9,40 | 9,48 | 9,49 | 5.572 | 4.164.150.600 |
| 15/10/2024 | 9,57 | 9,42 | -1,46% | 9,39 | 9,66 | 9,46 | 9,38 | 9,42 | 2.656 | 896.491.200 |
| 14/10/2024 | 9,47 | 9,56 | +1,59% | 9,36 | 9,62 | 9,45 | 9,54 | 9,57 | 4.039 | 2.823.449.500 |
| 11/10/2024 | 9,59 | 9,41 | -2,08% | 9,41 | 9,64 | 9,49 | 9,40 | 9,41 | 1.985 | 797.960.800 |
| 10/10/2024 | 9,46 | 9,61 | +1,59% | 9,38 | 9,67 | 9,53 | 9,60 | 9,61 | 2.991 | 1.592.044.500 |
| 9/10/2024 | 9,76 | 9,46 | -3,07% | 9,46 | 9,76 | 9,54 | 9,46 | 9,47 | 3.187 | 1.076.812.100 |
| 8/10/2024 | 9,66 | 9,76 | -0,10% | 9,62 | 9,87 | 9,77 | 9,71 | 9,77 | 3.443 | 1.136.933.100 |
| 7/10/2024 | 9,75 | 9,77 | +0,10% | 9,56 | 9,82 | 9,71 | 9,74 | 9,77 | 3.573 | 975.256.900 |
| 4/10/2024 | 9,62 | 9,76 | +1,14% | 9,54 | 9,76 | 9,67 | 9,70 | 9,76 | 4.000 | 1.313.727.200 |
| 3/10/2024 | 9,50 | 9,65 | 0,00% | 9,40 | 9,85 | 9,60 | 9,64 | 9,69 | 5.582 | 2.585.704.700 |
| 2/10/2024 | 9,65 | 9,65 | +1,58% | 9,55 | 9,75 | 9,62 | 9,65 | 9,66 | 10.304 | 4.056.231.600 |
| 1/10/2024 | 9,90 | 9,50 | -5,47% | 9,45 | 10,11 | 9,61 | 9,50 | 9,52 | 12.395 | 9.295.115.900 |
| 30/9/2024 | 10,13 | 10,05 | -1,66% | 9,91 | 10,22 | 10,07 | 10,05 | 10,06 | 2.936 | 1.332.562.600 |
| 26/9/2024 | 10,48 | 10,22 | -2,01% | 10,11 | 10,50 | 10,22 | 10,21 | 10,23 | 3.674 | 1.860.959.400 |
| 25/9/2024 | 10,47 | 10,43 | -0,95% | 10,26 | 10,62 | 10,39 | 10,37 | 10,43 | 2.986 | 1.734.852.500 |
| 24/9/2024 | 10,36 | 10,53 | +2,13% | 10,26 | 10,68 | 10,48 | 10,46 | 10,53 | 5.367 | 2.225.791.000 |
| 23/9/2024 | 10,09 | 10,31 | +1,18% | 9,96 | 10,52 | 10,32 | 10,30 | 10,31 | 8.770 | 2.023.566.900 |
| 20/9/2024 | 10,36 | 10,19 | -1,64% | 10,11 | 10,38 | 10,17 | 10,19 | 10,21 | 8.229 | 4.155.046.400 |
| 19/9/2024 | 10,68 | 10,36 | -3,54% | 10,36 | 10,78 | 10,55 | 10,35 | 10,42 | 4.645 | 1.818.880.700 |
| 18/9/2024 | 10,72 | 10,74 | -0,28% | 10,67 | 10,94 | 10,80 | 10,74 | 10,75 | 4.325 | 1.567.717.400 |
| 17/9/2024 | 10,68 | 10,77 | 0,00% | 10,63 | 10,80 | 10,73 | 10,76 | 10,77 | 2.067 | 577.918.300 |
| 16/9/2024 | 10,61 | 10,77 | +1,51% | 10,61 | 10,88 | 10,75 | 10,75 | 10,77 | 4.741 | 1.170.913.300 |
| 13/9/2024 | 10,31 | 10,61 | +2,71% | 10,29 | 10,64 | 10,55 | 10,60 | 10,61 | 5.360 | 1.285.618.700 |
| 12/9/2024 | 10,45 | 10,33 | -1,62% | 10,07 | 10,50 | 10,30 | 10,33 | 10,37 | 4.505 | 1.854.037.200 |
| 11/9/2024 | 10,78 | 10,50 | -2,69% | 10,50 | 10,87 | 10,58 | 10,50 | 10,55 | 5.477 | 2.943.323.000 |
| 10/9/2024 | 10,75 | 10,79 | -0,09% | 10,70 | 10,91 | 10,81 | 10,79 | 10,81 | 4.289 | 1.504.587.200 |
| 9/9/2024 | 10,72 | 10,80 | +0,75% | 10,66 | 10,85 | 10,76 | 10,80 | 10,81 | 4.376 | 1.647.423.200 |
| 6/9/2024 | 10,69 | 10,72 | +0,75% | 10,52 | 10,86 | 10,71 | 10,72 | 10,73 | 7.383 | 2.507.262.000 |
| 5/9/2024 | 10,57 | 10,64 | -0,19% | 10,57 | 10,70 | 10,65 | 10,60 | 10,65 | 4.407 | 2.107.312.800 |
| 4/9/2024 | 10,23 | 10,66 | +4,51% | 10,16 | 10,69 | 10,56 | 10,65 | 10,66 | 6.885 | 3.423.976.100 |
| 3/9/2024 | 10,30 | 10,20 | -0,49% | 10,12 | 10,34 | 10,20 | 10,19 | 10,20 | 3.976 | 1.209.251.100 |
| 2/9/2024 | 9,94 | 10,25 | +3,54% | 9,82 | 10,58 | 10,20 | 10,24 | 10,25 | 8.316 | 2.993.090.700 |
| 30/8/2024 | 9,84 | 9,90 | +0,41% | 9,68 | 9,96 | 9,83 | 9,89 | 9,90 | 5.811 | 2.757.113.200 |
| 29/8/2024 | 10,02 | 9,86 | -1,40% | 9,80 | 10,03 | 9,89 | 9,85 | 9,87 | 6.752 | 3.666.674.800 |
| 28/8/2024 | 10,06 | 10,00 | -0,79% | 9,81 | 10,08 | 9,97 | 10,00 | 10,01 | 4.470 | 1.588.166.600 |
| 27/8/2024 | 10,29 | 10,08 | -2,04% | 10,03 | 10,35 | 10,11 | 10,08 | 10,10 | 5.442 | 1.509.980.800 |
| 26/8/2024 | 10,42 | 10,29 | -1,53% | 10,12 | 10,45 | 10,24 | 10,28 | 10,32 | 6.371 | 1.624.658.200 |
| 23/8/2024 | 10,37 | 10,45 | -0,10% | 10,37 | 10,58 | 10,46 | 10,44 | 10,45 | 3.141 | 1.170.658.900 |
| 22/8/2024 | 10,69 | 10,46 | -2,24% | 10,33 | 10,71 | 10,44 | 10,44 | 10,47 | 6.408 | 2.046.457.200 |
| 21/8/2024 | 10,70 | 10,70 | 0,00% | 10,58 | 10,78 | 10,70 | 10,68 | 10,70 | 8.171 | 2.532.209.700 |
| 20/8/2024 | 10,40 | 10,70 | +2,59% | 10,40 | 10,71 | 10,64 | 10,67 | 10,70 | 7.502 | 2.296.573.900 |
| 19/8/2024 | 10,42 | 10,43 | +0,77% | 10,22 | 10,45 | 10,39 | 10,40 | 10,43 | 7.362 | 3.506.853.000 |
| 16/8/2024 | 9,99 | 10,35 | +4,97% | 9,92 | 10,68 | 10,39 | 10,34 | 10,35 | 3.001 | 5.773.034.200 |
| 15/8/2024 | 9,75 | 9,86 | +1,02% | 9,69 | 9,90 | 9,82 | 9,83 | 9,86 | 8.283 | 3.252.473.800 |
| 14/8/2024 | 9,85 | 9,76 | 0,00% | 9,70 | 9,87 | 9,78 | 9,73 | 9,76 | 4.229 | 1.423.223.600 |
| 13/8/2024 | 9,48 | 9,76 | +2,95% | 9,48 | 9,83 | 9,72 | 9,75 | 9,77 | 7.459 | 2.912.089.400 |
| 12/8/2024 | 9,17 | 9,48 | +3,38% | 9,11 | 9,48 | 9,32 | 9,44 | 9,48 | 9.802 | 2.054.588.100 |
| 9/8/2024 | 8,88 | 9,17 | +3,27% | 8,88 | 9,19 | 9,10 | 9,17 | 9,19 | 4.467 | 1.304.050.100 |
| 8/8/2024 | 8,97 | 8,88 | -0,11% | 8,80 | 8,97 | 8,86 | 8,83 | 8,89 | 2.111 | 708.566.400 |
| 7/8/2024 | 8,70 | 8,89 | +2,07% | 8,70 | 9,03 | 8,86 | 8,88 | 8,89 | 3.704 | 1.030.478.300 |
| 6/8/2024 | 8,64 | 8,71 | +1,40% | 8,53 | 8,75 | 8,64 | 8,70 | 8,71 | 5.462 | 1.066.742.300 |
| 5/8/2024 | 8,51 | 8,59 | -1,83% | 8,39 | 8,67 | 8,53 | 8,59 | 8,64 | 2.505 | 567.810.000 |
| 2/8/2024 | 8,70 | 8,75 | +0,57% | 8,55 | 8,85 | 8,69 | 8,70 | 8,75 | 2.599 | 672.852.900 |
| 1/8/2024 | 8,71 | 8,70 | +0,23% | 8,62 | 8,99 | 8,78 | 8,68 | 8,70 | 2.597 | 834.839.400 |
| 31/7/2024 | 8,42 | 8,68 | +2,12% | 8,42 | 8,83 | 8,69 | 8,68 | 8,74 | 3.866 | 1.335.200.500 |
| 30/7/2024 | 8,46 | 8,50 | +0,71% | 8,34 | 8,52 | 8,43 | 8,49 | 8,51 | 3.043 | 729.282.700 |
| 29/7/2024 | 8,54 | 8,44 | -1,17% | 8,40 | 8,55 | 8,46 | 8,42 | 8,44 | 2.235 | 462.909.000 |
| 26/7/2024 | 8,55 | 8,54 | -1,27% | 8,42 | 8,71 | 8,53 | 8,50 | 8,54 | 3.838 | 1.346.901.600 |
| 25/7/2024 | 8,80 | 8,65 | -1,70% | 8,62 | 8,84 | 8,73 | 8,65 | 8,67 | 3.665 | 1.109.451.500 |
| 24/7/2024 | 8,94 | 8,80 | -1,57% | 8,75 | 8,94 | 8,82 | 8,79 | 8,83 | 3.796 | 727.546.900 |
| 23/7/2024 | 8,77 | 8,94 | +1,36% | 8,75 | 9,01 | 8,91 | 8,93 | 8,94 | 3.178 | 980.636.500 |
| 22/7/2024 | 8,70 | 8,82 | +1,38% | 8,70 | 8,88 | 8,81 | 8,81 | 8,82 | 2.647 | 539.366.900 |