Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,92 | 7,86 | -0,51% | 7,82 | 7,95 | 7,86 | 7,85 | 7,86 | 1.177 | 357.906.400 |
| 5/9/2025 | 7,79 | 7,90 | +1,67% | 7,77 | 7,91 | 7,85 | 7,90 | 7,91 | 1.475 | 458.273.700 |
| 4/9/2025 | 7,72 | 7,77 | +0,65% | 7,68 | 7,80 | 7,75 | 7,75 | 7,78 | 1.910 | 754.677.900 |
| 3/9/2025 | 7,70 | 7,72 | +0,26% | 7,67 | 7,77 | 7,70 | 7,70 | 7,72 | 2.016 | 985.602.200 |
| 2/9/2025 | 7,69 | 7,70 | -0,26% | 7,67 | 7,75 | 7,70 | 7,70 | 7,71 | 2.670 | 1.351.082.700 |
| 1/9/2025 | 7,70 | 7,72 | -0,26% | 7,70 | 7,78 | 7,72 | 7,72 | 7,74 | 807 | 276.880.700 |
| 29/8/2025 | 7,74 | 7,74 | -0,51% | 7,71 | 7,81 | 7,75 | 7,74 | 7,76 | 2.803 | 1.362.723.500 |
| 28/8/2025 | 7,80 | 7,78 | +0,39% | 7,71 | 7,85 | 7,76 | 7,76 | 7,78 | 2.994 | 1.028.080.600 |
| 27/8/2025 | 7,82 | 7,75 | -0,26% | 7,71 | 7,84 | 7,77 | 7,75 | 7,76 | 3.228 | 951.003.100 |
| 26/8/2025 | 7,77 | 7,77 | -0,13% | 7,70 | 7,88 | 7,75 | 7,76 | 7,77 | 2.223 | 1.237.901.000 |
| 25/8/2025 | 7,81 | 7,78 | -0,89% | 7,72 | 7,83 | 7,76 | 7,77 | 7,78 | 1.756 | 585.352.600 |
| 22/8/2025 | 7,73 | 7,85 | +1,55% | 7,70 | 7,89 | 7,81 | 7,77 | 7,85 | 1.874 | 632.599.300 |
| 21/8/2025 | 7,70 | 7,73 | 0,00% | 7,68 | 7,79 | 7,72 | 7,72 | 7,74 | 1.414 | 349.238.200 |
| 20/8/2025 | 7,78 | 7,73 | -0,90% | 7,70 | 7,78 | 7,72 | 7,72 | 7,74 | 2.310 | 1.003.200.100 |
| 19/8/2025 | 8,04 | 7,80 | -4,06% | 7,78 | 8,09 | 7,90 | 7,80 | 7,81 | 2.971 | 1.226.139.800 |
| 18/8/2025 | 8,25 | 8,13 | -1,45% | 8,10 | 8,28 | 8,19 | 8,13 | 8,14 | 6.811 | 2.259.909.600 |
| 15/8/2025 | 8,38 | 8,25 | -1,43% | 8,16 | 8,38 | 8,21 | 8,25 | 8,26 | 4.429 | 1.433.122.900 |
| 14/8/2025 | 8,10 | 8,37 | +2,70% | 8,06 | 8,38 | 8,27 | 8,33 | 8,37 | 11.693 | 3.836.013.000 |
| 13/8/2025 | 7,92 | 8,15 | +2,90% | 7,89 | 8,18 | 8,03 | 8,15 | 8,16 | 11.578 | 3.741.544.400 |
| 12/8/2025 | 7,70 | 7,92 | +3,53% | 7,67 | 7,95 | 7,82 | 7,91 | 7,93 | 10.394 | 2.531.682.100 |
| 11/8/2025 | 7,45 | 7,65 | +2,68% | 7,17 | 7,71 | 7,55 | 7,64 | 7,65 | 12.101 | 3.802.094.000 |
| 8/8/2025 | 7,54 | 7,45 | -1,19% | 7,45 | 7,56 | 7,48 | 7,45 | 7,50 | 1.975 | 569.772.900 |
| 7/8/2025 | 7,54 | 7,54 | +0,53% | 7,46 | 7,63 | 7,56 | 7,54 | 7,59 | 5.172 | 1.449.651.600 |
| 6/8/2025 | 7,57 | 7,50 | -0,66% | 7,45 | 7,60 | 7,52 | 7,50 | 7,54 | 4.357 | 852.082.800 |
| 5/8/2025 | 7,57 | 7,55 | -0,26% | 7,50 | 7,62 | 7,52 | 7,50 | 7,55 | 1.673 | 438.150.900 |
| 4/8/2025 | 7,76 | 7,57 | -2,07% | 7,50 | 7,79 | 7,60 | 7,56 | 7,57 | 4.712 | 846.267.200 |
| 1/8/2025 | 7,92 | 7,73 | -0,77% | 7,71 | 7,92 | 7,78 | 7,72 | 7,77 | 1.917 | 642.958.800 |
| 31/7/2025 | 7,74 | 7,79 | -0,26% | 7,68 | 7,80 | 7,76 | 7,78 | 7,79 | 1.514 | 407.860.900 |
| 30/7/2025 | 7,70 | 7,81 | +0,51% | 7,65 | 7,88 | 7,76 | 7,80 | 7,81 | 2.856 | 900.818.200 |
| 29/7/2025 | 7,73 | 7,77 | +0,26% | 7,67 | 7,89 | 7,77 | 7,76 | 7,78 | 3.376 | 695.076.400 |
| 28/7/2025 | 7,93 | 7,75 | -2,27% | 7,70 | 7,96 | 7,75 | 7,73 | 7,75 | 3.603 | 1.437.558.600 |
| 25/7/2025 | 7,74 | 7,93 | +2,59% | 7,70 | 7,93 | 7,83 | 7,87 | 7,93 | 2.126 | 859.190.000 |
| 24/7/2025 | 7,79 | 7,73 | -1,02% | 7,70 | 7,87 | 7,70 | 7,71 | 7,73 | 2.886 | 3.647.993.700 |
| 23/7/2025 | 7,65 | 7,81 | +2,09% | 7,61 | 7,84 | 7,77 | 7,80 | 7,83 | 2.010 | 584.661.200 |
| 22/7/2025 | 7,71 | 7,65 | -0,78% | 7,64 | 7,82 | 7,69 | 7,65 | 7,66 | 3.689 | 770.863.600 |
| 21/7/2025 | 7,60 | 7,71 | +1,45% | 7,60 | 7,73 | 7,67 | 7,71 | 7,72 | 5.047 | 1.275.905.800 |
| 18/7/2025 | 7,60 | 7,60 | -0,39% | 7,44 | 7,72 | 7,61 | 7,60 | 7,62 | 6.659 | 1.771.908.800 |
| 17/7/2025 | 7,38 | 7,63 | +2,14% | 7,34 | 7,64 | 7,50 | 7,61 | 7,64 | 6.151 | 1.631.922.900 |
| 16/7/2025 | 7,50 | 7,47 | -0,40% | 7,39 | 7,53 | 7,44 | 7,47 | 7,48 | 3.004 | 1.342.281.800 |
| 15/7/2025 | 7,33 | 7,50 | +2,04% | 7,30 | 7,57 | 7,44 | 7,49 | 7,50 | 4.025 | 1.097.233.700 |
| 14/7/2025 | 7,40 | 7,35 | -1,08% | 7,31 | 7,44 | 7,36 | 7,35 | 7,36 | 2.854 | 779.991.500 |
| 11/7/2025 | 7,40 | 7,43 | +0,41% | 7,32 | 7,52 | 7,41 | 7,40 | 7,44 | 2.611 | 606.386.200 |
| 10/7/2025 | 7,60 | 7,40 | -3,77% | 7,40 | 7,61 | 7,46 | 7,40 | 7,41 | 2.686 | 658.639.500 |
| 9/7/2025 | 7,71 | 7,69 | +0,52% | 7,58 | 7,71 | 7,65 | 7,65 | 7,69 | 2.607 | 1.009.242.400 |
| 8/7/2025 | 7,67 | 7,65 | -0,65% | 7,59 | 7,80 | 7,67 | 7,60 | 7,65 | 3.211 | 1.597.334.000 |
| 7/7/2025 | 7,77 | 7,70 | -1,28% | 7,65 | 7,84 | 7,71 | 7,70 | 7,73 | 2.051 | 574.906.700 |
| 4/7/2025 | 7,80 | 7,80 | -0,13% | 7,79 | 7,88 | 7,83 | 7,80 | 7,82 | 1.729 | 286.180.300 |
| 3/7/2025 | 7,65 | 7,81 | +1,43% | 7,65 | 7,89 | 7,78 | 7,81 | 7,84 | 3.574 | 587.948.000 |
| 2/7/2025 | 7,84 | 7,70 | -1,28% | 7,58 | 7,86 | 7,69 | 7,66 | 7,70 | 5.238 | 1.760.538.300 |
| 1/7/2025 | 8,01 | 7,80 | -3,58% | 7,72 | 8,03 | 7,88 | 7,80 | 7,83 | 4.705 | 1.498.200.900 |
| 30/6/2025 | 8,01 | 8,09 | +0,25% | 7,99 | 8,13 | 8,07 | 8,07 | 8,10 | 2.160 | 682.429.000 |
| 27/6/2025 | 8,11 | 8,07 | -0,74% | 7,99 | 8,17 | 8,07 | 8,06 | 8,10 | 2.114 | 639.185.700 |
| 26/6/2025 | 8,15 | 8,13 | -0,25% | 8,10 | 8,21 | 8,13 | 8,10 | 8,13 | 1.602 | 477.310.700 |
| 25/6/2025 | 8,32 | 8,15 | -2,74% | 8,08 | 8,35 | 8,19 | 8,14 | 8,15 | 1.932 | 693.823.600 |
| 24/6/2025 | 8,10 | 8,38 | +3,20% | 8,10 | 8,43 | 8,35 | 8,31 | 8,38 | 2.089 | 1.091.298.900 |
| 23/6/2025 | 8,22 | 8,12 | -0,98% | 8,06 | 8,23 | 8,14 | 8,11 | 8,12 | 2.569 | 796.196.000 |
| 20/6/2025 | 8,35 | 8,20 | -1,91% | 8,20 | 8,43 | 8,24 | 8,20 | 8,30 | 1.799 | 1.550.034.000 |
| 18/6/2025 | 8,31 | 8,36 | +0,84% | 8,17 | 8,36 | 8,29 | 8,29 | 8,36 | 2.327 | 625.070.000 |
| 17/6/2025 | 8,25 | 8,29 | +0,48% | 8,21 | 8,31 | 8,26 | 8,29 | 8,30 | 1.936 | 479.015.900 |
| 16/6/2025 | 8,24 | 8,25 | +1,23% | 8,18 | 8,36 | 8,28 | 8,25 | 8,30 | 1.503 | 565.883.400 |
| 13/6/2025 | 8,38 | 8,15 | -2,74% | 8,14 | 8,38 | 8,21 | 8,15 | 8,16 | 2.630 | 858.979.300 |
| 12/6/2025 | 8,27 | 8,38 | +0,72% | 8,22 | 8,42 | 8,34 | 8,32 | 8,38 | 1.828 | 655.634.500 |
| 11/6/2025 | 8,19 | 8,32 | +1,34% | 8,10 | 8,35 | 8,25 | 8,29 | 8,32 | 2.499 | 743.828.700 |
| 10/6/2025 | 8,25 | 8,21 | +0,49% | 8,18 | 8,38 | 8,26 | 8,21 | 8,24 | 1.987 | 730.840.300 |
| 9/6/2025 | 8,19 | 8,17 | -0,24% | 8,04 | 8,27 | 8,14 | 8,17 | 8,21 | 2.670 | 1.363.730.000 |
| 6/6/2025 | 8,47 | 8,19 | -2,96% | 8,14 | 8,60 | 8,28 | 8,18 | 8,20 | 3.735 | 1.659.274.100 |
| 5/6/2025 | 8,15 | 8,44 | -1,40% | 8,15 | 8,61 | 8,36 | 8,43 | 8,48 | 5.160 | 2.914.487.500 |
| 4/6/2025 | 9,24 | 8,56 | -9,23% | 8,46 | 9,29 | 8,77 | 8,56 | 8,59 | 11.441 | 8.611.203.700 |
| 3/6/2025 | 8,89 | 9,43 | +6,07% | 8,84 | 9,50 | 9,22 | 9,40 | 9,43 | 5.523 | 3.113.665.300 |
| 2/6/2025 | 9,19 | 8,89 | -2,31% | 8,78 | 9,20 | 8,92 | 8,86 | 8,89 | 3.882 | 1.520.960.900 |
| 30/5/2025 | 9,08 | 9,10 | +0,22% | 8,97 | 9,23 | 9,13 | 9,10 | 9,15 | 4.629 | 1.582.977.700 |
| 29/5/2025 | 9,20 | 9,08 | -1,30% | 9,01 | 9,32 | 9,17 | 9,06 | 9,09 | 4.355 | 1.298.362.300 |
| 28/5/2025 | 8,70 | 9,20 | +5,38% | 8,63 | 9,27 | 9,05 | 9,19 | 9,20 | 5.804 | 1.887.960.300 |
| 27/5/2025 | 8,50 | 8,73 | +2,71% | 8,50 | 8,90 | 8,71 | 8,73 | 8,74 | 5.874 | 1.964.685.700 |
| 26/5/2025 | 8,62 | 8,50 | -0,82% | 8,38 | 8,64 | 8,47 | 8,50 | 8,51 | 3.588 | 1.633.358.800 |
| 23/5/2025 | 8,39 | 8,57 | +1,06% | 8,22 | 8,65 | 8,40 | 8,52 | 8,57 | 5.083 | 1.866.359.600 |
| 22/5/2025 | 8,20 | 8,48 | +3,54% | 8,18 | 8,85 | 8,59 | 8,47 | 8,48 | 7.917 | 3.440.169.900 |
| 21/5/2025 | 7,99 | 8,19 | +3,02% | 7,93 | 8,25 | 8,07 | 8,18 | 8,20 | 4.142 | 1.884.146.400 |
| 20/5/2025 | 7,71 | 7,95 | +3,52% | 7,56 | 7,99 | 7,82 | 7,94 | 7,96 | 4.636 | 1.506.813.700 |
| 19/5/2025 | 7,70 | 7,68 | -1,03% | 7,59 | 7,74 | 7,64 | 7,66 | 7,68 | 3.264 | 1.644.261.100 |
| 16/5/2025 | 7,70 | 7,76 | +0,26% | 7,65 | 7,76 | 7,71 | 7,74 | 7,76 | 1.606 | 501.923.400 |
| 15/5/2025 | 7,75 | 7,74 | -0,39% | 7,67 | 7,89 | 7,74 | 7,73 | 7,75 | 2.816 | 637.879.400 |
| 14/5/2025 | 7,80 | 7,77 | -0,77% | 7,68 | 7,89 | 7,76 | 7,73 | 7,77 | 2.711 | 654.653.600 |
| 13/5/2025 | 7,65 | 7,83 | +2,35% | 7,62 | 7,86 | 7,75 | 7,78 | 7,83 | 4.081 | 793.270.700 |
| 12/5/2025 | 7,90 | 7,65 | -2,05% | 7,65 | 8,04 | 7,76 | 7,65 | 7,72 | 2.221 | 650.214.500 |
| 9/5/2025 | 7,60 | 7,81 | -1,01% | 7,39 | 7,90 | 7,63 | 7,80 | 7,81 | 5.910 | 2.040.445.600 |
| 8/5/2025 | 7,71 | 7,89 | +3,41% | 7,71 | 8,09 | 7,92 | 7,89 | 7,90 | 3.542 | 1.030.492.000 |
| 7/5/2025 | 7,46 | 7,63 | +2,42% | 7,44 | 7,64 | 7,57 | 7,59 | 7,64 | 1.244 | 365.218.300 |
| 6/5/2025 | 7,38 | 7,45 | +1,92% | 7,33 | 7,50 | 7,41 | 7,42 | 7,45 | 3.347 | 652.953.600 |
| 5/5/2025 | 7,46 | 7,31 | -2,53% | 7,31 | 7,55 | 7,38 | 7,31 | 7,41 | 1.610 | 495.134.500 |
| 2/5/2025 | 7,58 | 7,50 | -0,92% | 7,44 | 7,62 | 7,50 | 7,50 | 7,51 | 1.538 | 483.108.500 |
| 29/4/2025 | 7,49 | 7,57 | +0,26% | 7,49 | 7,75 | 7,62 | 7,51 | 7,57 | 2.377 | 511.261.700 |
| 28/4/2025 | 7,54 | 7,55 | +0,13% | 7,42 | 7,61 | 7,49 | 7,53 | 7,56 | 2.832 | 655.436.500 |
| 25/4/2025 | 7,50 | 7,54 | +0,13% | 7,38 | 7,57 | 7,50 | 7,52 | 7,55 | 1.215 | 354.694.300 |
| 24/4/2025 | 7,45 | 7,53 | +1,07% | 7,33 | 7,64 | 7,49 | 7,51 | 7,53 | 2.351 | 742.284.500 |
| 23/4/2025 | 7,27 | 7,45 | +3,33% | 7,27 | 7,45 | 7,39 | 7,42 | 7,45 | 3.229 | 845.528.100 |
| 22/4/2025 | 7,28 | 7,21 | -0,96% | 7,19 | 7,33 | 7,23 | 7,21 | 7,26 | 2.129 | 580.337.600 |
| 17/4/2025 | 7,34 | 7,28 | -0,95% | 7,18 | 7,34 | 7,25 | 7,22 | 7,28 | 3.007 | 719.265.100 |
| 16/4/2025 | 7,39 | 7,35 | -0,68% | 7,25 | 7,39 | 7,31 | 7,27 | 7,35 | 2.953 | 656.100.800 |
| 15/4/2025 | 7,32 | 7,40 | +1,23% | 7,27 | 7,45 | 7,39 | 7,40 | 7,41 | 3.326 | 724.078.200 |
| 14/4/2025 | 7,30 | 7,31 | +0,83% | 7,20 | 7,33 | 7,27 | 7,29 | 7,31 | 2.108 | 473.070.100 |
| 11/4/2025 | 7,18 | 7,25 | +1,54% | 7,09 | 7,28 | 7,20 | 7,23 | 7,25 | 1.873 | 3.106.174.100 |
| 10/4/2025 | 7,16 | 7,14 | 0,00% | 7,02 | 7,17 | 7,11 | 7,13 | 7,15 | 2.528 | 1.112.757.800 |
| 9/4/2025 | 7,00 | 7,14 | +1,56% | 6,91 | 7,26 | 7,07 | 7,14 | 7,16 | 3.672 | 1.133.082.400 |
| 8/4/2025 | 7,32 | 7,03 | -3,03% | 7,00 | 7,33 | 7,09 | 7,03 | 7,04 | 3.479 | 1.046.535.800 |
| 7/4/2025 | 6,94 | 7,25 | +3,57% | 6,85 | 7,30 | 7,09 | 7,20 | 7,25 | 3.766 | 1.154.973.900 |
| 4/4/2025 | 7,46 | 7,00 | -7,65% | 7,00 | 7,48 | 7,07 | 7,00 | 7,01 | 4.539 | 1.562.764.400 |
| 3/4/2025 | 7,24 | 7,58 | +4,70% | 7,21 | 7,58 | 7,48 | 7,55 | 7,58 | 3.469 | 875.521.900 |
| 2/4/2025 | 7,13 | 7,24 | +1,54% | 7,12 | 7,31 | 7,21 | 7,19 | 7,25 | 2.176 | 539.476.000 |
| 1/4/2025 | 7,31 | 7,13 | -2,19% | 7,09 | 7,31 | 7,19 | 7,13 | 7,17 | 3.288 | 805.246.400 |
| 31/3/2025 | 7,39 | 7,29 | -1,62% | 7,20 | 7,39 | 7,28 | 7,28 | 7,29 | 1.068 | 284.514.000 |
| 28/3/2025 | 7,31 | 7,41 | +0,68% | 7,21 | 7,42 | 7,33 | 7,40 | 7,41 | 2.257 | 745.851.000 |
| 27/3/2025 | 7,38 | 7,36 | -0,41% | 7,32 | 7,45 | 7,38 | 7,35 | 7,40 | 1.300 | 419.423.500 |
| 26/3/2025 | 7,51 | 7,39 | -0,81% | 7,32 | 7,54 | 7,39 | 7,38 | 7,40 | 1.305 | 334.210.200 |
| 25/3/2025 | 7,38 | 7,45 | +0,95% | 7,35 | 7,58 | 7,44 | 7,44 | 7,46 | 2.019 | 800.188.800 |
| 24/3/2025 | 7,56 | 7,38 | -2,38% | 7,38 | 7,65 | 7,51 | 7,38 | 7,47 | 2.177 | 555.857.200 |
| 21/3/2025 | 7,36 | 7,56 | +2,86% | 7,26 | 7,64 | 7,53 | 7,50 | 7,56 | 2.097 | 889.108.800 |
| 20/3/2025 | 7,46 | 7,35 | -2,39% | 7,19 | 7,50 | 7,34 | 7,35 | 7,36 | 1.966 | 780.335.000 |
| 19/3/2025 | 7,41 | 7,53 | +1,21% | 7,41 | 7,74 | 7,56 | 7,53 | 7,58 | 4.676 | 1.031.020.500 |
| 18/3/2025 | 7,25 | 7,44 | +1,92% | 7,19 | 7,50 | 7,40 | 7,43 | 7,44 | 3.030 | 749.961.500 |
| 17/3/2025 | 7,20 | 7,30 | +1,25% | 7,12 | 7,30 | 7,21 | 7,29 | 7,30 | 1.912 | 602.712.300 |
| 14/3/2025 | 7,06 | 7,21 | +2,41% | 7,06 | 7,23 | 7,13 | 7,18 | 7,21 | 2.180 | 815.285.700 |
| 13/3/2025 | 6,99 | 7,04 | +0,86% | 6,95 | 7,11 | 7,03 | 7,03 | 7,04 | 1.898 | 780.899.700 |
| 12/3/2025 | 6,85 | 6,98 | +1,60% | 6,85 | 7,01 | 6,92 | 6,97 | 6,98 | 3.995 | 1.021.786.200 |
| 11/3/2025 | 6,91 | 6,87 | -0,43% | 6,70 | 7,01 | 6,81 | 6,86 | 6,88 | 2.714 | 817.742.800 |
| 10/3/2025 | 7,00 | 6,90 | -2,68% | 6,85 | 7,12 | 6,96 | 6,90 | 6,91 | 1.700 | 593.386.600 |