Banco Pan S.A. (BVMF:BPAN4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock11.10
-0.89 (-7.42%)
Dec 5, 2025, 5:40 PM GMT-3
Banco Pan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.83 | 12.07 | 11.04 | 11.15 | 11.15 | -7.01% | 2,099,400 |
| Dec 4, 2025 | 11.90 | 12.12 | 11.87 | 11.99 | 11.99 | 1.18% | 2,169,000 |
| Dec 3, 2025 | 11.65 | 11.87 | 11.63 | 11.85 | 11.85 | 1.54% | 986,200 |
| Dec 2, 2025 | 11.32 | 11.67 | 11.32 | 11.67 | 11.67 | 3.18% | 2,678,500 |
| Dec 1, 2025 | 11.38 | 11.46 | 11.30 | 11.31 | 11.31 | -0.62% | 1,663,900 |
| Nov 28, 2025 | 11.11 | 11.47 | 11.11 | 11.38 | 11.38 | 2.34% | 2,589,200 |
| Nov 27, 2025 | 11.17 | 11.22 | 11.09 | 11.12 | 11.12 | -0.63% | 680,900 |
| Nov 26, 2025 | 10.81 | 11.19 | 10.81 | 11.19 | 11.19 | 2.57% | 1,910,100 |
| Nov 25, 2025 | 10.89 | 10.99 | 10.70 | 10.91 | 10.91 | 0.55% | 1,038,800 |
| Nov 24, 2025 | 10.78 | 10.91 | 10.74 | 10.85 | 10.85 | 0.56% | 1,267,200 |
| Nov 21, 2025 | 10.97 | 11.02 | 10.70 | 10.79 | 10.79 | -2.00% | 1,432,300 |
| Nov 19, 2025 | 11.09 | 11.09 | 10.90 | 11.01 | 11.01 | -0.72% | 1,568,400 |
| Nov 18, 2025 | 11.16 | 11.18 | 11.03 | 11.09 | 11.09 | -0.98% | 1,107,600 |
| Nov 17, 2025 | 11.27 | 11.32 | 11.12 | 11.20 | 11.20 | -0.88% | 1,252,900 |
| Nov 14, 2025 | 11.40 | 11.44 | 11.18 | 11.30 | 11.30 | -0.88% | 4,894,600 |
| Nov 13, 2025 | 11.36 | 11.57 | 11.28 | 11.40 | 11.40 | 0.09% | 4,055,800 |
| Nov 12, 2025 | 11.03 | 11.39 | 11.03 | 11.39 | 11.39 | 2.98% | 3,923,800 |
| Nov 11, 2025 | 11.00 | 11.36 | 10.84 | 11.06 | 11.06 | 2.12% | 12,970,900 |
| Nov 10, 2025 | 10.78 | 11.03 | 10.76 | 10.83 | 10.83 | 0.74% | 5,577,700 |
| Nov 7, 2025 | 10.60 | 10.75 | 10.57 | 10.75 | 10.75 | 0.84% | 1,660,800 |
| Nov 6, 2025 | 10.60 | 10.79 | 10.58 | 10.66 | 10.66 | 0.47% | 2,437,300 |
| Nov 5, 2025 | 10.30 | 10.70 | 10.30 | 10.61 | 10.61 | 2.12% | 2,816,100 |
| Nov 4, 2025 | 10.23 | 10.40 | 10.20 | 10.39 | 10.39 | 0.48% | 893,700 |
| Nov 3, 2025 | 10.35 | 10.43 | 10.21 | 10.34 | 10.34 | -0.10% | 1,500,500 |
| Oct 31, 2025 | 10.40 | 10.56 | 10.32 | 10.35 | 10.35 | -0.29% | 1,958,600 |
| Oct 30, 2025 | 10.46 | 10.60 | 10.32 | 10.38 | 10.38 | -1.14% | 3,493,500 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.15 | 10.50 | 10.50 | 2.94% | 3,134,100 |
| Oct 28, 2025 | 10.13 | 10.20 | 10.08 | 10.20 | 10.20 | 0.69% | 1,281,500 |
| Oct 27, 2025 | 10.15 | 10.21 | 10.09 | 10.13 | 10.13 | -0.20% | 945,900 |
| Oct 24, 2025 | 9.98 | 10.18 | 9.98 | 10.15 | 10.15 | 1.40% | 2,889,900 |
| Oct 23, 2025 | 9.99 | 10.08 | 9.92 | 10.01 | 10.01 | -0.50% | 3,817,200 |
| Oct 22, 2025 | 9.97 | 10.07 | 9.95 | 10.06 | 10.06 | 0.60% | 2,534,500 |
| Oct 21, 2025 | 9.86 | 10.01 | 9.74 | 10.00 | 10.00 | 1.42% | 1,676,100 |
| Oct 20, 2025 | 9.80 | 9.93 | 9.74 | 9.86 | 9.86 | 0.61% | 1,936,000 |
| Oct 17, 2025 | 9.65 | 9.80 | 9.56 | 9.80 | 9.80 | 1.03% | 1,089,100 |
| Oct 16, 2025 | 9.89 | 10.02 | 9.67 | 9.70 | 9.70 | -3.00% | 3,299,500 |
| Oct 15, 2025 | 9.70 | 10.14 | 9.48 | 10.00 | 10.00 | 2.67% | 7,198,800 |
| Oct 14, 2025 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 26.49% | 24,094,800 |
| Oct 13, 2025 | 7.66 | 7.78 | 7.54 | 7.70 | 7.70 | 1.32% | 2,039,900 |
| Oct 10, 2025 | 7.79 | 7.82 | 7.38 | 7.60 | 7.60 | -1.94% | 3,472,100 |
| Oct 9, 2025 | 7.98 | 8.05 | 7.75 | 7.75 | 7.75 | -3.37% | 1,603,700 |
| Oct 8, 2025 | 8.03 | 8.10 | 7.91 | 8.02 | 8.02 | 0.38% | 1,642,100 |
| Oct 7, 2025 | 7.95 | 8.01 | 7.88 | 7.99 | 7.99 | -0.12% | 2,091,200 |
| Oct 6, 2025 | 7.95 | 8.03 | 7.86 | 8.00 | 8.00 | 0.63% | 1,266,500 |
| Oct 3, 2025 | 7.84 | 7.97 | 7.84 | 7.95 | 7.95 | 1.40% | 1,732,800 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.75 | 7.84 | 7.84 | 1.03% | 1,243,100 |
| Oct 1, 2025 | 7.78 | 7.85 | 7.73 | 7.76 | 7.76 | -0.26% | 1,224,500 |
| Sep 30, 2025 | 7.85 | 7.92 | 7.78 | 7.78 | 7.78 | -0.89% | 1,120,300 |
| Sep 29, 2025 | 7.84 | 7.93 | 7.83 | 7.85 | 7.85 | 0.26% | 857,700 |
| Sep 26, 2025 | 7.76 | 7.89 | 7.76 | 7.83 | 7.83 | -0.76% | 642,800 |
| Sep 25, 2025 | 7.90 | 7.95 | 7.76 | 7.89 | 7.89 | -0.38% | 2,089,300 |
| Sep 24, 2025 | 8.03 | 8.03 | 7.70 | 7.92 | 7.92 | -2.70% | 5,208,500 |
| Sep 23, 2025 | 8.04 | 8.19 | 7.99 | 8.14 | 8.14 | 1.37% | 801,600 |
| Sep 22, 2025 | 8.07 | 8.07 | 7.72 | 8.03 | 8.03 | -0.62% | 1,446,800 |
| Sep 19, 2025 | 7.86 | 8.09 | 7.82 | 8.08 | 8.08 | 2.80% | 897,600 |
| Sep 18, 2025 | 7.90 | 7.96 | 7.85 | 7.86 | 7.86 | -1.26% | 743,000 |
| Sep 17, 2025 | 8.00 | 8.08 | 7.93 | 7.96 | 7.96 | -0.50% | 883,400 |
| Sep 16, 2025 | 8.07 | 8.15 | 7.96 | 8.00 | 8.00 | -0.62% | 626,600 |
| Sep 15, 2025 | 8.16 | 8.17 | 8.04 | 8.05 | 8.05 | -0.62% | 821,000 |
| Sep 12, 2025 | 8.08 | 8.29 | 8.04 | 8.10 | 8.10 | 0.25% | 1,528,300 |
| Sep 11, 2025 | 8.03 | 8.17 | 7.95 | 8.08 | 8.08 | 1.00% | 1,112,100 |
| Sep 10, 2025 | 7.86 | 8.05 | 7.86 | 8.00 | 8.00 | 1.27% | 803,400 |
| Sep 9, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 0.51% | 420,900 |
| Sep 8, 2025 | 7.92 | 7.95 | 7.82 | 7.86 | 7.86 | -0.51% | 454,100 |
| Sep 5, 2025 | 7.79 | 7.91 | 7.77 | 7.90 | 7.90 | 1.67% | 583,400 |
| Sep 4, 2025 | 7.72 | 7.80 | 7.68 | 7.77 | 7.77 | 0.65% | 973,300 |
| Sep 3, 2025 | 7.70 | 7.77 | 7.67 | 7.72 | 7.72 | 0.26% | 1,275,200 |
| Sep 2, 2025 | 7.69 | 7.75 | 7.67 | 7.70 | 7.70 | -0.26% | 1,753,000 |
| Sep 1, 2025 | 7.70 | 7.78 | 7.70 | 7.72 | 7.72 | -0.26% | 357,900 |
| Aug 29, 2025 | 7.74 | 7.81 | 7.71 | 7.74 | 7.74 | -0.51% | 1,756,800 |
| Aug 28, 2025 | 7.80 | 7.85 | 7.71 | 7.78 | 7.78 | 0.39% | 1,320,900 |
| Aug 27, 2025 | 7.82 | 7.84 | 7.71 | 7.75 | 7.75 | -0.26% | 1,219,500 |
| Aug 26, 2025 | 7.77 | 7.88 | 7.70 | 7.77 | 7.77 | -0.13% | 1,595,300 |
| Aug 25, 2025 | 7.81 | 7.83 | 7.72 | 7.78 | 7.78 | -0.89% | 748,800 |
| Aug 22, 2025 | 7.73 | 7.89 | 7.70 | 7.85 | 7.85 | 1.55% | 809,200 |
| Aug 21, 2025 | 7.70 | 7.79 | 7.68 | 7.73 | 7.73 | - | 452,000 |
| Aug 20, 2025 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -0.90% | 1,297,100 |
| Aug 19, 2025 | 8.04 | 8.09 | 7.78 | 7.80 | 7.80 | -4.06% | 1,550,000 |
| Aug 18, 2025 | 8.25 | 8.28 | 8.10 | 8.13 | 8.13 | -1.45% | 2,754,700 |
| Aug 15, 2025 | 8.38 | 8.38 | 8.16 | 8.25 | 8.25 | -1.43% | 1,744,000 |
| Aug 14, 2025 | 8.10 | 8.38 | 8.06 | 8.37 | 8.37 | 2.70% | 4,631,600 |
| Aug 13, 2025 | 7.92 | 8.18 | 7.89 | 8.15 | 8.15 | 2.90% | 4,642,000 |
| Aug 12, 2025 | 7.70 | 7.95 | 7.67 | 7.92 | 7.92 | 3.53% | 3,226,800 |
| Aug 11, 2025 | 7.45 | 7.71 | 7.17 | 7.65 | 7.65 | 2.68% | 5,027,800 |
| Aug 8, 2025 | 7.54 | 7.56 | 7.45 | 7.45 | 7.45 | -1.19% | 760,600 |
| Aug 7, 2025 | 7.54 | 7.63 | 7.46 | 7.54 | 7.54 | 0.53% | 1,916,000 |
| Aug 6, 2025 | 7.57 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 1,119,000 |
| Aug 5, 2025 | 7.57 | 7.62 | 7.50 | 7.55 | 7.55 | -0.26% | 580,100 |
| Aug 4, 2025 | 7.76 | 7.79 | 7.50 | 7.57 | 7.57 | -2.07% | 1,111,200 |
| Aug 1, 2025 | 7.92 | 7.92 | 7.71 | 7.73 | 7.73 | -0.77% | 824,900 |
| Jul 31, 2025 | 7.74 | 7.80 | 7.68 | 7.79 | 7.79 | -0.26% | 525,400 |
| Jul 30, 2025 | 7.70 | 7.88 | 7.65 | 7.81 | 7.81 | 0.51% | 1,160,300 |
| Jul 29, 2025 | 7.73 | 7.89 | 7.67 | 7.77 | 7.77 | 0.26% | 893,400 |
| Jul 28, 2025 | 7.93 | 7.96 | 7.70 | 7.75 | 7.75 | -2.27% | 1,851,800 |
| Jul 25, 2025 | 7.74 | 7.93 | 7.70 | 7.93 | 7.93 | 2.59% | 1,080,700 |
| Jul 24, 2025 | 7.79 | 7.87 | 7.70 | 7.73 | 7.73 | -1.02% | 4,734,900 |
| Jul 23, 2025 | 7.65 | 7.84 | 7.61 | 7.81 | 7.81 | 2.09% | 751,500 |
| Jul 22, 2025 | 7.71 | 7.82 | 7.64 | 7.65 | 7.65 | -0.78% | 1,001,000 |
| Jul 21, 2025 | 7.60 | 7.73 | 7.60 | 7.71 | 7.71 | 1.45% | 1,661,000 |
| Jul 18, 2025 | 7.60 | 7.72 | 7.44 | 7.60 | 7.60 | -0.39% | 2,327,500 |