Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Banco Pan S.A. (BPAN4.SA)

Compare
7.28
-0.07
(-0.95%)
At close: April 17 at 5:07:44 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.347.347.187.287.28992,000
Apr 16, 20257.397.397.257.357.35896,400
Apr 15, 20257.327.457.277.407.40978,800
Apr 14, 20257.307.337.207.317.31650,300
Apr 11, 20257.187.287.097.257.254,313,300
Apr 10, 20257.167.177.027.147.141,563,700
Apr 9, 20257.007.266.917.147.141,600,600
Apr 8, 20257.327.337.007.037.031,475,500
Apr 7, 20256.947.306.857.257.251,627,900
Apr 4, 20257.467.487.007.007.002,208,100
Apr 3, 20257.247.587.217.587.581,169,900
Apr 2, 20257.137.317.127.247.24747,300
Apr 1, 20257.317.317.097.137.131,119,400
Mar 31, 20257.397.397.207.297.29390,400
Mar 28, 20257.317.427.217.417.411,016,900
Mar 27, 20257.387.457.327.367.36568,100
Mar 26, 20257.517.547.327.397.39451,800
Mar 25, 20257.387.587.357.457.451,074,300
Mar 24, 20257.567.657.387.387.38739,500
Mar 21, 20257.367.647.267.567.561,179,200
Mar 20, 20257.467.507.197.357.351,062,200
Mar 19, 20257.417.747.417.537.531,362,300
Mar 18, 20257.257.507.197.447.441,012,100
Mar 17, 20257.207.307.127.307.30835,200
Mar 14, 20257.067.237.067.217.211,142,100
Mar 13, 20256.997.116.957.047.041,109,900
Mar 12, 20256.857.016.856.986.981,475,500
Mar 11, 20256.917.016.706.876.871,200,400
Mar 10, 20257.007.126.856.906.90852,300
Mar 7, 20256.907.116.877.097.09908,900
Mar 6, 20257.097.206.916.916.911,087,600
Mar 5, 20256.947.176.817.057.05768,900
Feb 28, 20256.927.316.907.087.081,944,700
Feb 27, 20256.826.976.806.926.92577,500
Feb 26, 20256.997.086.886.886.88477,100
Feb 25, 20256.987.136.877.007.00556,100
Feb 24, 20257.127.316.947.007.001,202,700
Feb 21, 20257.207.307.057.177.171,110,200
Feb 20, 20257.217.317.127.217.211,792,300
Feb 19, 20257.297.297.157.167.16849,800
Feb 18, 20257.357.437.227.317.31695,500
Feb 17, 20257.457.537.207.357.351,157,900
Feb 14, 20257.137.477.127.437.431,735,500
Feb 13, 20256.847.136.797.107.101,460,000
Feb 12, 20256.776.926.756.846.84737,400
Feb 11, 20256.676.906.676.826.82999,800
Feb 10, 20256.656.826.616.726.721,102,000
Feb 7, 20256.916.926.406.656.6513,912,200
Feb 6, 20256.776.976.746.946.942,577,700
Feb 5, 20256.746.856.576.806.801,005,000
Feb 4, 20256.856.906.696.736.731,156,800
Feb 3, 20257.007.006.776.856.85708,300
Jan 31, 20256.977.036.816.906.901,742,100
Jan 30, 20256.847.016.816.996.992,109,200
Jan 29, 20256.906.906.716.806.80937,800
Jan 28, 20256.926.956.786.826.82687,000
Jan 27, 20256.797.046.696.956.951,745,600
Jan 24, 20256.616.876.546.786.78977,800
Jan 23, 20256.606.716.436.596.591,198,000
Jan 22, 20256.706.746.506.566.561,060,000
Jan 21, 20256.716.746.586.666.661,327,100
Jan 20, 20256.646.806.466.696.69891,000
Jan 17, 20256.746.816.546.646.64815,100
Jan 16, 20257.057.056.716.746.741,138,100
Jan 15, 20256.647.136.637.047.043,182,800
Jan 14, 20256.406.606.296.606.601,226,500
Jan 13, 20256.356.426.256.306.301,151,200
Jan 10, 20256.376.426.286.346.34930,900
Jan 9, 20256.336.546.336.346.341,158,700
Jan 8, 20256.316.346.236.336.33517,800
Jan 7, 20256.246.346.196.346.341,315,200
Jan 6, 20256.236.326.176.246.241,005,300
Jan 3, 20256.216.266.146.186.182,208,000
Jan 2, 20256.346.346.146.186.181,675,900
Dec 30, 20246.416.466.316.346.34778,700
Dec 27, 20246.666.676.386.396.391,179,600
Dec 26, 2024 0.24149 Dividend
Dec 26, 20246.526.766.476.666.661,624,600
Dec 23, 20246.906.956.706.796.551,709,000
Dec 20, 20246.556.916.506.916.662,449,300
Dec 19, 20246.546.576.436.506.2721,004,400
Dec 18, 20246.676.676.456.456.225,073,400
Dec 17, 20246.606.736.606.666.421,042,400
Dec 16, 20246.706.796.606.606.374,696,600
Dec 13, 20246.706.786.636.756.511,371,800
Dec 12, 20246.916.916.656.706.462,519,500
Dec 11, 20246.746.966.696.906.652,438,000
Dec 10, 20246.876.936.656.746.503,289,200
Dec 9, 20247.027.096.806.806.561,124,100
Dec 6, 20247.107.136.987.016.76868,000
Dec 5, 20246.927.236.927.106.852,365,900
Dec 4, 20247.017.096.876.906.651,863,700
Dec 3, 20246.967.086.917.006.752,594,400
Dec 2, 20247.147.146.887.006.752,249,100
Nov 29, 20247.137.216.977.156.903,263,100
Nov 28, 20247.357.377.007.106.853,683,100
Nov 27, 20247.707.757.317.327.061,402,200
Nov 26, 20247.567.797.517.687.411,843,600
Nov 25, 20247.497.617.437.567.292,649,700
Nov 22, 20247.507.577.357.497.221,254,000
Nov 21, 20247.587.637.387.417.153,463,200
Nov 19, 20247.617.677.607.667.391,047,400
Nov 18, 20247.627.707.597.627.351,112,800
Nov 14, 20247.617.727.607.647.371,507,500
Nov 13, 20247.717.807.607.657.382,723,100
Nov 12, 20247.887.937.617.707.432,412,100
Nov 11, 20248.008.027.857.887.603,538,100
Nov 8, 20247.988.047.838.007.722,370,300
Nov 7, 20247.988.087.888.017.732,821,500
Nov 6, 20248.448.457.857.957.675,770,300
Nov 5, 20248.248.528.158.508.201,839,300
Nov 4, 20248.108.328.028.217.922,630,900
Nov 1, 20248.528.537.998.017.732,061,700
Oct 31, 20248.558.608.448.508.201,204,100
Oct 30, 20248.588.708.508.568.261,514,800
Oct 29, 20248.938.958.578.608.292,307,100
Oct 28, 20249.049.138.858.878.551,651,900
Oct 25, 20249.089.128.879.008.681,154,700
Oct 24, 20249.029.158.979.088.76845,200
Oct 23, 20248.969.088.839.018.691,113,600
Oct 22, 20249.099.148.898.978.651,287,600
Oct 21, 20249.199.249.079.138.81884,800
Oct 18, 20249.519.549.189.188.851,028,700
Oct 17, 20249.429.519.319.459.11957,400
Oct 16, 20249.429.519.259.489.144,427,700
Oct 15, 20249.579.669.399.429.08947,200
Oct 14, 20249.479.629.369.569.222,987,400
Oct 11, 20249.599.649.419.419.08840,200
Oct 10, 20249.469.679.389.619.271,668,900
Oct 9, 20249.769.769.469.469.121,128,100
Oct 8, 20249.859.879.709.769.411,163,100
Oct 7, 20249.759.829.569.779.421,003,700
Oct 4, 20249.629.769.549.769.411,357,300
Oct 3, 20249.509.859.409.659.312,691,100
Oct 2, 20249.659.759.559.659.314,213,800
Oct 1, 20249.9010.119.459.509.169,672,000
Sep 30, 202410.1310.229.9110.059.691,322,900
Sep 27, 202410.2110.3810.0810.159.791,447,900
Sep 26, 202410.4810.5010.1110.229.861,819,400
Sep 25, 202410.4710.6210.2610.4310.061,669,400
Sep 24, 202410.3610.6810.2610.5310.162,122,000
Sep 23, 202410.0910.529.9610.319.941,959,600
Sep 20, 202410.3610.3810.1110.199.834,084,700
Sep 19, 202410.6810.7810.3610.369.991,723,100
Sep 18, 202410.7210.9410.6710.7410.361,451,300
Sep 17, 202410.6810.8010.6310.7710.39538,600
Sep 16, 202410.6110.8810.6110.7710.391,089,000
Sep 13, 202410.3110.6410.2910.6110.231,217,900
Sep 12, 202410.4510.5010.0710.339.961,799,900
Sep 11, 202410.7810.8710.5010.5010.132,780,900
Sep 10, 202410.7510.9110.7010.7910.411,390,700
Sep 9, 202410.7210.8510.6610.8010.421,529,800
Sep 6, 202410.6910.8610.5210.7210.342,340,700
Sep 5, 202410.5710.7010.5710.6410.261,978,100
Sep 4, 202410.2310.6910.1610.6610.283,241,600
Sep 3, 202410.3010.3410.1210.209.841,185,400
Sep 2, 20249.9410.589.8210.259.892,932,500
Aug 30, 20249.849.969.689.909.552,803,100
Aug 29, 202410.0210.039.809.869.513,705,900
Aug 28, 202410.0610.089.8110.009.641,592,700
Aug 27, 202410.2910.3510.0310.089.721,492,300
Aug 26, 202410.4210.4510.1210.299.921,585,400
Aug 23, 202410.3710.5710.3710.4510.081,119,100
Aug 22, 202410.6910.7110.3310.4610.091,958,900
Aug 21, 202410.7010.7810.5810.7010.322,365,900
Aug 20, 202410.4010.7110.4010.7010.322,156,900
Aug 19, 202410.4210.4510.2210.4310.063,372,800
Aug 16, 20249.9910.689.9210.359.985,551,500
Aug 15, 20249.759.909.699.869.513,310,200
Aug 14, 20249.859.879.709.769.411,454,200
Aug 13, 20249.489.839.489.769.412,993,100
Aug 12, 20249.179.489.119.489.142,203,800
Aug 9, 20248.889.198.889.178.841,432,700
Aug 8, 20248.978.978.808.888.56798,900
Aug 7, 20248.709.038.708.898.571,162,400
Aug 6, 20248.648.758.538.718.401,233,800
Aug 5, 20248.518.678.398.598.28665,100
Aug 2, 20248.708.858.558.758.44773,900
Aug 1, 20248.718.998.628.708.39950,700
Jul 31, 20248.428.838.428.688.371,535,200
Jul 30, 20248.468.528.348.508.20864,400
Jul 29, 20248.548.558.408.448.14546,600
Jul 26, 20248.558.718.428.548.241,577,300
Jul 25, 20248.808.848.628.658.341,269,900
Jul 24, 20248.948.948.758.808.49824,500
Jul 23, 20248.779.018.758.948.621,099,400
Jul 22, 20248.708.888.708.828.51612,100
Jul 19, 20248.698.908.628.708.391,362,200
Jul 18, 20248.838.848.588.628.313,355,200
Jul 17, 20248.608.858.558.838.521,159,300
Jul 16, 20248.528.628.488.608.291,195,900
Jul 15, 20248.548.578.428.528.22777,000
Jul 12, 20248.588.618.508.558.25997,400
Jul 11, 20248.378.598.348.588.271,785,300
Jul 10, 20248.458.558.308.318.011,398,800
Jul 9, 20248.298.488.198.418.111,843,000
Jul 8, 20248.308.368.198.308.001,350,900
Jul 5, 20248.168.318.038.318.011,265,400
Jul 4, 20248.158.408.128.267.971,087,900
Jul 3, 20248.058.298.058.087.791,281,500
Jul 2, 20247.998.117.968.047.751,017,400
Jul 1, 20248.108.157.998.017.731,817,000
Jun 28, 20248.228.258.068.097.801,352,800
Jun 27, 20248.198.308.128.257.961,387,100
Jun 26, 20248.158.197.968.197.901,272,500
Jun 25, 20248.148.228.068.167.871,275,000
Jun 24, 20248.148.398.098.147.851,359,300
Jun 21, 20248.188.308.098.187.891,939,400
Jun 20, 20248.368.458.058.187.893,086,100
Jun 19, 20248.428.468.258.308.002,075,500
Jun 18, 20248.368.598.358.498.192,801,700
Jun 17, 20248.578.608.398.428.121,364,200
Jun 14, 20248.608.738.498.578.27829,500
Jun 13, 20248.718.718.518.608.29940,400
Jun 12, 20248.909.038.708.738.421,148,500
Jun 11, 20248.768.928.748.908.581,165,900
Jun 10, 20248.969.008.748.778.461,267,000
Jun 7, 20249.019.178.899.018.691,092,900
Jun 6, 20248.819.178.769.138.811,922,400
Jun 5, 20249.029.028.738.798.481,764,900
Jun 4, 20249.179.208.979.028.701,413,800
Jun 3, 20249.089.299.039.148.814,052,700
May 31, 20249.059.188.889.138.811,799,900
May 29, 20249.159.159.059.088.76813,400
May 28, 20249.329.489.139.198.861,060,100
May 27, 20249.249.359.199.328.99929,900
May 24, 20249.359.469.259.298.96703,900
May 23, 20249.499.539.289.339.00890,300
May 22, 20249.709.709.449.559.211,551,700
May 21, 20249.969.969.709.729.371,135,700
May 20, 202410.0310.059.899.969.61701,100
May 17, 202410.0610.119.969.999.63677,100
May 16, 202410.0310.179.9110.089.721,300,400
May 15, 202410.0410.109.9110.049.682,437,800
May 14, 20249.8210.049.7610.029.662,178,000
May 13, 20249.6010.019.519.869.512,466,600
May 10, 20249.609.769.439.599.251,769,400
May 9, 20249.499.539.249.449.101,370,000
May 8, 20249.609.699.379.499.151,836,400
May 7, 20249.579.689.479.579.231,654,000
May 6, 20249.409.649.349.549.201,216,600
May 3, 20249.479.579.379.409.071,511,000
May 2, 20249.209.429.159.429.08906,600
Apr 30, 20249.059.329.049.148.811,535,700
Apr 29, 20249.169.229.069.168.83806,300
Apr 26, 20249.009.009.009.008.68-
Apr 25, 20248.949.008.729.008.681,717,600
Apr 24, 20249.229.268.948.978.651,328,000
Apr 23, 20249.289.349.129.228.892,159,700
Apr 22, 20249.199.379.159.298.963,267,100
Apr 19, 20249.429.599.089.198.863,128,100
Apr 18, 20249.119.269.019.078.751,779,400
Apr 17, 20249.089.268.939.058.733,174,600

Related Tickers

BGIP4.SA Banco do Estado de Sergipe S.A.
27.00
+0.15%
 
INBR32.SA Inter & Co, Inc.
33.40
+1.58%
 
PINE4.SA Banco Pine S.A.
4.3000
-0.23%
 
BMGB4.SA Banco BMG S.A.
3.7400
+0.81%
 
ROXO34.SA Nu Holdings Ltd.
10.64
+0.85%
 
ITUB4.SA Itaú Unibanco Holding S.A.
32.75
+0.18%
 
YESBANK.BO Yes Bank Limited
18.82
+4.04%
 
BBAS3.SA Banco do Brasil S.A.
27.43
-0.80%
 
NU Nu Holdings Ltd.
10.71
-2.64%