Panatlântica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	29.000	29.000	29.000	29.000	27.824	100
2024-11-07	28.000	28.000	28.000	28.000	26.865	200
2024-11-06	28.010	28.010	28.010	28.010	26.874	200
2024-11-05	27.430	27.990	27.430	27.990	26.855	200
2024-11-04	28.000	28.000	28.000	28.000	26.865	0
2024-11-01	28.000	28.000	28.000	28.000	26.865	0
2024-10-31	28.000	28.000	28.000	28.000	26.865	100
2024-10-30	26.570	26.600	26.570	26.600	25.521	300
2024-10-29	26.570	26.570	26.570	26.570	25.493	300
2024-10-28	26.570	26.570	26.570	26.570	25.493	0
2024-10-25	26.570	26.570	26.570	26.570	25.493	0
2024-10-24	26.510	28.550	26.510	26.570	25.493	500
2024-10-23	27.540	27.540	27.540	27.540	26.423	100
2024-10-22	27.530	27.530	27.530	27.530	26.414	0
2024-10-21	27.490	28.000	27.490	27.530	26.414	1,800
2024-10-18	30.000	32.230	30.000	32.000	30.702	3,100
2024-10-17	28.410	30.000	28.400	30.000	28.784	1,700
2024-10-16	24.850	24.850	24.500	24.500	23.507	200
2024-10-15	24.500	24.500	24.500	24.500	23.507	0
2024-10-14	24.500	24.500	24.500	24.500	23.507	0
2024-10-11	24.500	24.500	24.500	24.500	23.507	0
2024-10-10	24.500	24.500	24.500	24.500	23.507	0
2024-10-09	24.500	24.500	24.500	24.500	23.507	0
2024-10-08	24.500	24.500	24.500	24.500	23.507	0
2024-10-07	24.500	24.500	24.500	24.500	23.507	0
2024-10-04	26.500	26.500	24.500	24.500	23.507	600
2024-10-03	26.000	26.500	26.000	26.500	25.426	500
2024-10-02	24.490	24.490	24.490	24.490	23.497	200
2024-10-01	23.500	23.500	23.500	23.500	22.547	100
2024-09-30	23.650	23.650	23.500	23.500	22.547	300
2024-09-27	23.650	23.650	23.650	23.650	22.691	0
2024-09-26	23.650	23.650	23.650	23.650	22.691	0
2024-09-25	23.810	23.810	23.650	23.650	22.691	1,300
2024-09-24	25.950	25.950	25.020	25.020	24.006	300
2024-09-23	26.490	26.490	26.490	26.490	25.416	0
2024-09-20	26.490	26.490	26.490	26.490	25.416	0
2024-09-19	27.330	27.330	25.660	26.490	25.416	700
2024-09-18	25.320	25.320	25.320	25.320	24.293	400
2024-09-17	28.170	28.190	25.870	27.500	26.385	1,100
2024-09-16	26.120	26.120	26.120	26.120	25.061	0
2024-09-13	26.120	26.120	26.120	26.120	25.061	0
2024-09-12	26.110	26.120	26.110	26.120	25.061	700
2024-09-11	26.120	26.120	26.120	26.120	25.061	400
2024-09-10	30.230	30.230	26.000	26.120	25.061	2,700
2024-09-09	37.000	37.000	30.230	30.230	29.004	700
2024-09-06	37.490	37.490	37.490	37.490	35.970	100
2024-09-05	44.410	45.500	44.400	44.500	42.696	3,600
2024-09-04	43.000	44.500	43.000	44.000	37.405	5,500
2024-09-03	40.510	42.990	40.510	42.990	36.546	6,400
2024-09-02	40.500	41.400	40.090	40.500	34.430	3,700
2024-08-30	40.120	40.700	39.000	40.700	34.600	5,500
2024-08-29	40.500	40.500	40.000	40.120	34.107	2,200
2024-08-28	40.250	40.250	39.020	40.000	34.005	500
2024-08-27	39.930	40.900	39.000	40.250	34.217	2,800
2024-08-26	35.350	40.500	35.350	40.150	34.132	5,000
2024-08-23	33.500	34.710	33.500	34.700	29.499	2,900
2024-08-22	34.000	35.000	33.000	33.000	28.054	2,000
2024-08-21	31.990	34.000	31.900	34.000	28.904	2,200
2024-08-20	31.800	31.990	31.000	31.990	27.195	2,100
2024-08-19	29.000	31.890	29.000	31.800	27.034	3,300

← NewerPage 9 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.