Panatlântica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25.000	25.000	25.000	25.000	21.221	0
2023-08-29	25.000	25.000	25.000	25.000	21.221	0
2023-08-28	25.000	25.000	25.000	25.000	21.221	0
2023-08-25	25.000	25.000	25.000	25.000	21.221	0
2023-08-24	25.000	25.000	25.000	25.000	21.221	0
2023-08-23	25.000	25.000	25.000	25.000	21.221	0
2023-08-22	25.000	25.000	25.000	25.000	21.221	0
2023-08-21	25.000	25.000	25.000	25.000	21.221	100
2023-08-18	25.000	25.000	25.000	25.000	21.221	0
2023-08-17	25.000	25.000	25.000	25.000	21.221	1,000
2023-08-16	25.500	25.500	25.500	25.500	21.645	0
2023-08-15	25.500	25.500	25.500	25.500	21.645	0
2023-08-14	25.200	25.500	25.200	25.500	21.645	2,200
2023-08-11	25.000	25.000	25.000	25.000	21.221	0
2023-08-10	25.000	25.000	25.000	25.000	21.221	0
2023-08-09	25.000	25.000	25.000	25.000	21.221	0
2023-08-08	25.000	25.000	25.000	25.000	21.221	0
2023-08-07	25.000	25.000	25.000	25.000	21.221	0
2023-08-04	25.000	25.000	25.000	25.000	21.221	0
2023-08-03	25.000	25.000	25.000	25.000	21.221	0
2023-08-02	25.000	25.000	25.000	25.000	21.221	0
2023-08-01	25.000	25.000	25.000	25.000	21.221	0
2023-07-31	25.000	25.000	25.000	25.000	21.221	0
2023-07-28	25.000	25.000	25.000	25.000	21.221	0
2023-07-27	25.000	25.000	25.000	25.000	21.221	900
2023-07-26	27.000	27.000	25.000	25.000	21.221	5,200
2023-07-25	28.100	28.100	26.990	26.990	22.910	2,800
2023-07-24	28.100	28.100	28.100	28.100	23.852	400
2023-07-21	29.130	29.130	29.130	29.130	24.727	0
2023-07-20	30.000	30.000	29.130	29.130	24.727	2,900
2023-07-19	31.000	31.000	31.000	31.000	26.314	0
2023-07-18	31.000	31.000	31.000	31.000	26.314	600
2023-07-17	32.100	32.100	32.000	32.000	27.163	1,100
2023-07-14	34.450	34.450	34.450	34.450	29.243	0
2023-07-13	34.450	34.450	34.450	34.450	29.243	200
2023-07-12	34.650	34.650	34.650	34.650	29.412	0
2023-07-11	34.650	34.650	34.650	34.650	29.412	0
2023-07-10	34.650	34.650	34.650	34.650	29.412	0
2023-07-07	34.650	34.650	34.650	34.650	29.412	0
2023-07-06	34.650	34.650	34.650	34.650	29.412	0
2023-07-05	34.650	34.650	34.650	34.650	29.412	100
2023-07-04	35.000	35.000	35.000	35.000	29.709	0
2023-07-03	35.000	35.000	35.000	35.000	29.709	0
2023-06-30	35.000	35.000	35.000	35.000	29.709	0
2023-06-29	35.000	35.000	35.000	35.000	29.709	100
2023-06-28	35.280	35.280	35.110	35.110	29.803	200
2023-06-27	38.410	38.410	38.410	38.410	32.604	0
2023-06-26	38.410	38.410	38.410	38.410	32.604	0
2023-06-23	38.410	38.410	38.410	38.410	32.604	0
2023-06-22	38.410	38.410	38.410	38.410	32.604	200
2023-06-21	34.000	38.400	34.000	38.400	32.596	200
2023-06-20	36.000	36.000	36.000	36.000	30.558	0
2023-06-19	36.000	36.000	36.000	36.000	30.558	0
2023-06-16	36.000	36.000	36.000	36.000	30.558	0
2023-06-15	36.000	36.000	36.000	36.000	30.558	100
2023-06-14	37.000	37.000	34.000	34.000	28.861	300
2023-06-13	38.300	38.400	38.300	38.400	32.596	200
2023-06-12	38.460	38.500	38.400	38.400	32.596	1,300
2023-06-09	43.790	43.790	43.790	43.790	37.171	0
2023-06-07	43.790	43.790	43.790	43.790	37.171	0

← NewerPage 14 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.4338 BRL
2025-04-24	0.7914 BRL
2024-09-05	5.0141 BRL
2024-05-02	0.0448 BRL
2023-04-12	0.4831 BRL
2022-04-26	2.9111 BRL
2021-04-14	3.1077 BRL
2020-07-28	0.2350 BRL
2020-04-15	0.2350 BRL
2019-04-03	1.0890 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.