Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BVMF:P2CF34)
Brazil
· Delayed Price · Currency is BRL 9.01
-0.08 (-0.88%)
At close: Apr 27, 2026
BVMF:P2CF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.88% | 1 |
| Apr 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | 44 |
| Apr 22, 2026 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | 6.54% | 178 |
| Apr 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.95% | 1 |
| Apr 17, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | 2.71% | 250 |
| Apr 16, 2026 | 8.13 | 8.50 | 8.13 | 8.50 | 8.50 | 4.42% | 53 |
| Apr 15, 2026 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | 0.74% | 63 |
| Apr 14, 2026 | 8.26 | 8.26 | 8.08 | 8.08 | 8.08 | -2.18% | 151 |
| Apr 13, 2026 | 8.55 | 8.55 | 8.26 | 8.26 | 8.26 | -6.03% | 180 |
| Apr 9, 2026 | 8.46 | 8.79 | 8.46 | 8.79 | 8.79 | -1.35% | 6 |
| Apr 6, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -1.00% | 4 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.04% | 1 |
| Mar 31, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.11% | 1 |
| Mar 30, 2026 | 9.03 | 9.03 | 8.81 | 8.81 | 8.81 | -1.45% | 66 |
| Mar 26, 2026 | 8.98 | 9.00 | 8.94 | 8.94 | 8.94 | 6.30% | 74 |
| Mar 23, 2026 | 8.65 | 8.65 | 8.41 | 8.41 | 8.41 | -0.12% | 5 |
| Mar 18, 2026 | 8.49 | 8.58 | 8.42 | 8.42 | 8.42 | 0.60% | 102 |
| Mar 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.60% | 1 |
| Mar 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.12% | 1 |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 59 |
| Mar 10, 2026 | 8.63 | 8.63 | 8.49 | 8.49 | 8.49 | 0.12% | 77 |
| Mar 9, 2026 | 8.57 | 8.57 | 8.34 | 8.48 | 8.48 | -3.53% | 180 |
| Mar 6, 2026 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | -1.12% | 3,009 |
| Mar 5, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.68% | 65 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 50 |
| Mar 3, 2026 | 8.88 | 8.88 | 8.83 | 8.83 | 8.83 | -7.54% | 312 |
| Feb 25, 2026 | 9.41 | 9.55 | 9.41 | 9.55 | 9.55 | -8.35% | 31 |
| Feb 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.07% | 2 |
| Feb 20, 2026 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 1.62% | 53 |
| Feb 19, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% | 1 |
| Feb 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.06% | 7 |
| Feb 12, 2026 | 10.61 | 10.61 | 10.41 | 10.41 | 10.41 | 4.20% | 3,031 |
| Jan 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.67% | 1 |
| Jan 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.10% | 6 |
| Jan 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | 1 |
| Jan 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% | 1 |
| Jan 12, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | -0.20% | 26 |
| Jan 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -4.86% | 2 |
| Dec 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.38% | 3 |
| Dec 17, 2025 | 9.92 | 9.92 | 9.87 | 9.87 | 9.87 | 2.28% | 64 |
| Dec 15, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | -0.31% | 5 |
| Dec 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.89% | 54 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.83% | 1 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.55 | 8.65 | 8.65 | 0.70% | 13 |
| Dec 1, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | 1 |
| Nov 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% | 12 |
| Nov 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% | 72 |
| Nov 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 7.88% | 1 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 200 |
| Nov 11, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -2.10% | 124 |
| Nov 6, 2025 | 8.19 | 8.19 | 8.09 | 8.11 | 8.11 | -0.98% | 5 |
| Nov 5, 2025 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 3.80% | 134 |
| Nov 4, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.89 | 1.68% | 152 |
| Nov 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | 2 |
| Oct 31, 2025 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | -2.62% | 11 |
| Oct 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 1 |
| Oct 29, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.99% | 9 |
| Oct 28, 2025 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | -0.25% | 12 |