Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil
· Delayed Price · Currency is BRL 17.06
+0.29 (1.73%)
At close: Dec 3, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.32 | 18.10 | 17.32 | 17.95 | 17.95 | 4.73% | 1,353 |
| Dec 4, 2025 | 17.24 | 17.36 | 17.05 | 17.14 | 17.14 | 0.47% | 21,431 |
| Dec 3, 2025 | 16.85 | 17.11 | 16.62 | 17.06 | 17.06 | 1.73% | 4,920 |
| Dec 2, 2025 | 16.91 | 17.07 | 16.77 | 16.77 | 16.77 | 2.51% | 1,298 |
| Dec 1, 2025 | 16.85 | 16.90 | 16.36 | 16.36 | 16.36 | -2.68% | 2,025 |
| Nov 28, 2025 | 16.62 | 17.02 | 16.62 | 16.81 | 16.81 | 2.63% | 5,107 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.27 | 16.38 | 16.38 | -0.36% | 495 |
| Nov 26, 2025 | 16.75 | 16.79 | 16.44 | 16.44 | 16.44 | -0.24% | 3,250 |
| Nov 25, 2025 | 16.40 | 16.69 | 16.31 | 16.48 | 16.48 | -0.06% | 25,358 |
| Nov 24, 2025 | 16.66 | 16.70 | 16.47 | 16.49 | 16.49 | 0.55% | 22,281 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -3.81% | 24,450 |
| Nov 19, 2025 | 17.78 | 17.99 | 17.05 | 17.05 | 17.05 | -6.06% | 30,780 |
| Nov 18, 2025 | 18.00 | 18.15 | 17.77 | 18.15 | 18.15 | 1.85% | 59,385 |
| Nov 17, 2025 | 18.10 | 18.17 | 17.82 | 17.82 | 17.82 | -0.45% | 33,041 |
| Nov 14, 2025 | 17.85 | 18.24 | 17.71 | 17.90 | 17.90 | 0.17% | 53,655 |
| Nov 13, 2025 | 18.44 | 18.59 | 17.87 | 17.87 | 17.87 | -2.67% | 2,345 |
| Nov 12, 2025 | 19.27 | 19.36 | 18.36 | 18.36 | 18.36 | -7.97% | 3,081 |
| Nov 11, 2025 | 19.06 | 19.95 | 18.78 | 19.95 | 19.95 | 4.67% | 1,821 |
| Nov 10, 2025 | 18.92 | 19.15 | 18.91 | 19.06 | 19.06 | 1.65% | 434 |
| Nov 7, 2025 | 18.70 | 18.84 | 18.56 | 18.75 | 18.75 | -0.11% | 1,229 |
| Nov 6, 2025 | 18.76 | 18.92 | 18.60 | 18.77 | 18.77 | -0.53% | 10,974 |
| Nov 5, 2025 | 19.24 | 19.24 | 18.87 | 18.87 | 18.87 | -1.82% | 1,948 |
| Nov 4, 2025 | 19.42 | 19.54 | 19.10 | 19.22 | 19.22 | -1.94% | 4,480 |
| Nov 3, 2025 | 19.71 | 19.71 | 19.30 | 19.60 | 19.60 | -2.63% | 383 |
| Oct 31, 2025 | 19.64 | 20.13 | 19.51 | 20.13 | 20.13 | 11.40% | 8,014 |
| Oct 30, 2025 | 19.50 | 19.82 | 18.07 | 18.07 | 18.07 | -4.94% | 8,075 |
| Oct 29, 2025 | 19.99 | 19.99 | 19.01 | 19.01 | 19.01 | 0.05% | 5,938 |
| Oct 28, 2025 | 19.80 | 19.91 | 19.00 | 19.00 | 19.00 | -2.56% | 6,438 |
| Oct 27, 2025 | 19.56 | 19.78 | 19.50 | 19.50 | 19.50 | 0.52% | 6,460 |
| Oct 24, 2025 | 19.37 | 19.60 | 19.34 | 19.40 | 19.40 | -2.95% | 2,114 |
| Oct 23, 2025 | 19.99 | 19.99 | 19.04 | 19.99 | 19.99 | 2.25% | 2,410 |
| Oct 22, 2025 | 19.14 | 19.55 | 19.00 | 19.55 | 19.55 | 2.68% | 1,165 |
| Oct 21, 2025 | 19.01 | 19.28 | 19.01 | 19.04 | 19.04 | -0.47% | 3,739 |
| Oct 20, 2025 | 18.90 | 19.13 | 18.85 | 19.13 | 19.13 | 1.22% | 31,824 |
| Oct 17, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | 18.90 | 4.36% | 842 |
| Oct 16, 2025 | 19.05 | 19.05 | 18.11 | 18.11 | 18.11 | -3.21% | 3,246 |
| Oct 15, 2025 | 19.04 | 19.10 | 18.54 | 18.71 | 18.71 | -0.48% | 5,245 |
| Oct 14, 2025 | 19.26 | 19.26 | 18.80 | 18.80 | 18.80 | -2.39% | 4,531 |
| Oct 13, 2025 | 19.45 | 19.53 | 19.18 | 19.26 | 19.26 | 0.84% | 8,330 |
| Oct 10, 2025 | 19.40 | 19.72 | 19.08 | 19.10 | 19.10 | -0.47% | 5,292 |
| Oct 9, 2025 | 19.20 | 19.33 | 19.18 | 19.19 | 19.19 | -0.67% | 3,162 |
| Oct 8, 2025 | 19.07 | 19.39 | 19.01 | 19.32 | 19.32 | 3.26% | 8,578 |
| Oct 7, 2025 | 18.99 | 18.99 | 18.62 | 18.71 | 18.71 | -0.48% | 28,577 |
| Oct 6, 2025 | 18.72 | 18.94 | 18.44 | 18.80 | 18.80 | 1.46% | 11,258 |
| Oct 3, 2025 | 18.89 | 18.89 | 18.46 | 18.53 | 18.53 | - | 9,135 |
| Oct 2, 2025 | 18.53 | 18.61 | 18.33 | 18.53 | 18.53 | 1.59% | 1,917 |
| Oct 1, 2025 | 17.97 | 18.34 | 17.91 | 18.24 | 18.24 | 1.96% | 4,773 |
| Sep 30, 2025 | 17.10 | 18.23 | 17.10 | 17.89 | 17.89 | -0.61% | 2,814 |
| Sep 29, 2025 | 18.04 | 18.15 | 18.00 | 18.00 | 18.00 | 0.84% | 4,609 |
| Sep 26, 2025 | 17.98 | 18.14 | 17.85 | 17.85 | 17.85 | 5.31% | 6,122 |
| Sep 25, 2025 | 17.70 | 18.23 | 16.95 | 16.95 | 16.95 | -4.13% | 5,799 |
| Sep 24, 2025 | 18.01 | 18.08 | 17.68 | 17.68 | 17.68 | -0.06% | 21,028 |
| Sep 23, 2025 | 18.56 | 18.56 | 17.69 | 17.69 | 17.69 | -3.70% | 95,315 |
| Sep 22, 2025 | 18.30 | 18.55 | 18.30 | 18.37 | 18.37 | 0.38% | 5,981 |
| Sep 19, 2025 | 18.30 | 18.47 | 18.27 | 18.30 | 18.30 | 1.39% | 640 |
| Sep 18, 2025 | 18.19 | 18.28 | 18.05 | 18.05 | 18.05 | 1.86% | 2,666 |
| Sep 17, 2025 | 18.00 | 18.02 | 17.69 | 17.72 | 17.72 | 0.11% | 8,318 |
| Sep 16, 2025 | 17.84 | 17.86 | 17.64 | 17.70 | 17.70 | 0.23% | 38,868 |
| Sep 15, 2025 | 17.70 | 17.85 | 17.63 | 17.66 | 17.66 | 7.16% | 9,584 |
| Sep 12, 2025 | 17.92 | 17.92 | 16.48 | 16.48 | 16.48 | -7.00% | 2,231 |
| Sep 11, 2025 | 17.84 | 17.94 | 17.72 | 17.72 | 17.72 | 0.11% | 7,857 |
| Sep 10, 2025 | 18.19 | 18.22 | 17.63 | 17.70 | 17.70 | -0.34% | 9,512 |
| Sep 9, 2025 | 17.78 | 17.85 | 17.71 | 17.76 | 17.76 | 0.23% | 1,244 |
| Sep 8, 2025 | 17.50 | 17.90 | 17.50 | 17.72 | 17.72 | 2.96% | 10,750 |
| Sep 5, 2025 | 17.57 | 17.59 | 17.21 | 17.21 | 17.21 | -1.54% | 20,693 |
| Sep 4, 2025 | 17.23 | 17.71 | 17.20 | 17.48 | 17.48 | 2.10% | 4,347 |
| Sep 3, 2025 | 16.91 | 17.43 | 16.91 | 17.12 | 17.12 | -1.21% | 4,807 |
| Sep 2, 2025 | 17.06 | 17.43 | 17.06 | 17.33 | 17.33 | 1.35% | 3,707 |
| Sep 1, 2025 | 16.48 | 17.70 | 16.48 | 17.10 | 17.10 | -2.29% | 378 |
| Aug 29, 2025 | 17.31 | 17.50 | 17.19 | 17.50 | 17.50 | -0.62% | 5,178 |
| Aug 28, 2025 | 16.98 | 17.61 | 16.98 | 17.61 | 17.61 | 4.76% | 5,816 |
| Aug 27, 2025 | 16.86 | 16.94 | 16.81 | 16.81 | 16.81 | 1.27% | 24,211 |
| Aug 26, 2025 | 16.62 | 16.82 | 16.55 | 16.60 | 16.60 | 0.36% | 2,463 |
| Aug 25, 2025 | 16.78 | 16.78 | 16.41 | 16.54 | 16.54 | -0.42% | 7,221 |
| Aug 22, 2025 | 16.74 | 16.86 | 16.61 | 16.61 | 16.61 | 0.24% | 11,879 |
| Aug 21, 2025 | 16.53 | 16.72 | 16.46 | 16.57 | 16.57 | -1.02% | 1,612 |
| Aug 20, 2025 | 16.54 | 17.06 | 16.54 | 16.74 | 16.74 | 1.21% | 10,301 |
| Aug 19, 2025 | 17.00 | 17.19 | 16.54 | 16.54 | 16.54 | 4.29% | 66,504 |
| Aug 18, 2025 | 16.08 | 16.08 | 15.76 | 15.86 | 15.86 | 0.25% | 27,278 |
| Aug 15, 2025 | 15.72 | 15.92 | 15.68 | 15.82 | 15.82 | 1.67% | 7,218 |
| Aug 14, 2025 | 15.91 | 16.02 | 15.56 | 15.56 | 15.56 | -2.38% | 4,595 |
| Aug 13, 2025 | 16.08 | 16.27 | 15.86 | 15.94 | 15.94 | 1.98% | 56,865 |
| Aug 12, 2025 | 15.44 | 15.78 | 15.44 | 15.63 | 15.63 | 3.17% | 11,061 |
| Aug 11, 2025 | 15.16 | 15.52 | 15.15 | 15.15 | 15.15 | 0.80% | 4,447 |
| Aug 8, 2025 | 15.24 | 15.38 | 15.03 | 15.03 | 15.03 | -0.46% | 3,009 |
| Aug 7, 2025 | 15.42 | 15.50 | 15.04 | 15.10 | 15.10 | -3.39% | 1,598 |
| Aug 6, 2025 | 15.58 | 15.84 | 15.45 | 15.63 | 15.63 | -2.13% | 5,316 |
| Aug 5, 2025 | 15.69 | 15.97 | 15.47 | 15.97 | 15.97 | 2.37% | 13,700 |
| Aug 4, 2025 | 16.05 | 16.05 | 15.60 | 15.60 | 15.60 | -1.89% | 4,797 |
| Aug 1, 2025 | 16.24 | 16.28 | 15.62 | 15.90 | 15.90 | -0.87% | 8,773 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.04 | 16.04 | 16.04 | -3.95% | 8,923 |
| Jul 30, 2025 | 17.20 | 17.40 | 16.45 | 16.70 | 16.70 | -6.55% | 23,143 |
| Jul 29, 2025 | 19.07 | 19.39 | 17.87 | 17.87 | 17.87 | -6.29% | 30,021 |
| Jul 28, 2025 | 18.84 | 19.09 | 18.84 | 19.07 | 19.07 | 2.80% | 6,973 |
| Jul 25, 2025 | 18.52 | 19.00 | 18.50 | 18.55 | 18.55 | -1.80% | 6,090 |
| Jul 24, 2025 | 18.35 | 18.89 | 18.35 | 18.89 | 18.89 | 3.68% | 1,453 |
| Jul 23, 2025 | 18.29 | 18.37 | 18.22 | 18.22 | 18.22 | 0.33% | 3,042 |
| Jul 22, 2025 | 18.54 | 18.54 | 18.16 | 18.16 | 18.16 | -1.57% | 3,066 |
| Jul 21, 2025 | 18.75 | 18.82 | 18.11 | 18.45 | 18.45 | -1.65% | 12,282 |
| Jul 18, 2025 | 18.09 | 18.76 | 18.09 | 18.76 | 18.76 | 3.82% | 5,782 |