Fundo de Investimento Imobiliário Panamby (BVMF:PABY11)
Brazil
· Delayed Price · Currency is BRL 10.50
-0.26 (-2.42%)
At close: Dec 4, 2025
BVMF:PABY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.19% | 8 |
| Dec 4, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | -2.42% | 4 |
| Dec 3, 2025 | 10.73 | 11.50 | 10.73 | 10.76 | 10.76 | 0.19% | 27 |
| Dec 2, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 4.27% | 4 |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.10% | 1 |
| Nov 28, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 4.17% | 5 |
| Nov 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.00% | 1 |
| Nov 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 3 |
| Nov 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 10 |
| Nov 18, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 4.17% | - |
| Nov 13, 2025 | 10.74 | 10.74 | 10.31 | 10.31 | 10.31 | -3.91% | 3 |
| Nov 12, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% | 1 |
| Nov 11, 2025 | 10.23 | 10.74 | 10.23 | 10.74 | 10.74 | - | 4 |
| Nov 10, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 2.48% | 3 |
| Nov 7, 2025 | 10.31 | 10.48 | 10.30 | 10.48 | 10.48 | - | 24 |
| Nov 6, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.19% | 2 |
| Nov 5, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | -0.10% | 4 |
| Nov 3, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.10% | 2 |
| Oct 31, 2025 | 10.44 | 10.48 | 10.44 | 10.48 | 10.48 | 0.58% | 11 |
| Oct 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 2 |
| Oct 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4.61% | 2 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | - | 16 |
| Oct 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1 |
| Oct 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.99% | 7 |
| Oct 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.45% | 2 |
| Oct 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 1 |
| Oct 3, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | - | 3 |
| Oct 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4.30% | 8 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 7 |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.42% | 1 |
| Sep 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -3.52% | 1 |
| Sep 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 21 |
| Sep 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 4 |
| Sep 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2 |
| Sep 23, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 9 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2 |
| Sep 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.30% | 2 |
| Sep 18, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -3.93% | 3 |
| Sep 17, 2025 | 10.01 | 10.43 | 10.01 | 10.43 | 10.43 | 5.57% | 7 |
| Sep 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.77% | 13 |
| Sep 12, 2025 | 10.82 | 10.82 | 9.39 | 9.43 | 9.43 | -12.20% | 38 |
| Sep 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.47% | 1 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 8 |
| Sep 8, 2025 | 10.93 | 11.29 | 10.90 | 10.90 | 10.90 | -0.27% | 30 |
| Sep 5, 2025 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 0.28% | 13 |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.83% | 30 |
| Sep 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 2 |
| Sep 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | 4 |
| Aug 29, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 8 |
| Aug 28, 2025 | 11.03 | 11.03 | 11.00 | 11.01 | 11.01 | 2.32% | 9 |
| Aug 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 2 |
| Aug 18, 2025 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -2.54% | 5 |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.04% | 3 |
| Aug 13, 2025 | 10.82 | 10.82 | 10.80 | 10.81 | 10.81 | - | 62 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 1 |
| Aug 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.37% | 6 |
| Aug 5, 2025 | 11.29 | 11.29 | 10.97 | 10.97 | 10.97 | -3.60% | 16 |
| Aug 4, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% | 2 |
| Aug 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 24 |
| Jul 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% | 3 |
| Jul 30, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.83% | 28 |
| Jul 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 1 |
| Jul 24, 2025 | 10.74 | 10.89 | 10.74 | 10.75 | 10.75 | - | 15 |
| Jul 23, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | - | 13 |
| Jul 22, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.09% | 10 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 5 |
| Jul 18, 2025 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.19% | 14 |
| Jul 16, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | -1.47% | 6 |
| Jul 15, 2025 | 11.11 | 11.11 | 10.75 | 10.90 | 10.90 | -1.89% | 18 |
| Jul 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% | 1 |
| Jul 11, 2025 | 10.93 | 11.09 | 10.93 | 11.09 | 11.09 | 3.07% | 2 |
| Jul 10, 2025 | 10.99 | 10.99 | 10.76 | 10.76 | 10.76 | -3.58% | 5 |
| Jul 9, 2025 | 11.02 | 11.16 | 11.01 | 11.16 | 11.16 | 1.27% | 22 |
| Jul 8, 2025 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | -1.43% | 24 |
| Jul 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.41% | 1 |
| Jul 4, 2025 | 11.29 | 11.34 | 10.96 | 11.34 | 11.34 | 0.44% | 53 |
| Jul 3, 2025 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 0.09% | 6 |
| Jul 2, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 7 |
| Jul 1, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| Jun 30, 2025 | 11.29 | 11.34 | 11.28 | 11.28 | 11.28 | 4.74% | 41 |
| Jun 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.44% | 1 |
| Jun 26, 2025 | 11.00 | 11.34 | 11.00 | 11.27 | 11.27 | 3.68% | 18 |
| Jun 23, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.28% | 3 |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 5 |
| Jun 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.01% | 27 |
| Jun 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.48 | 10.48 | 10.48 | -1.23% | 7 |
| Jun 11, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1 |
| Jun 9, 2025 | 11.01 | 11.01 | 10.61 | 10.61 | 10.61 | -3.63% | 4 |
| Jun 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 2 |