Panatlântica S.A. (BVMF:PATI3)
Brazil
· Delayed Price · Currency is BRL 31.90
+0.90 (2.90%)
Dec 3, 2025, 1:46 PM GMT-3
Panatlântica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.89 | 31.90 | 31.89 | 31.90 | 31.90 | 2.90% | 200 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.71% | 400 |
| Nov 19, 2025 | 30.00 | 30.00 | 29.89 | 29.89 | 29.89 | -2.00% | 900 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.50 | 30.50 | 30.50 | -4.39% | 1,200 |
| Nov 17, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.65% | 100 |
| Nov 14, 2025 | 33.21 | 33.21 | 32.10 | 32.11 | 32.11 | -3.28% | 2,800 |
| Nov 12, 2025 | 33.51 | 33.51 | 33.20 | 33.20 | 33.20 | -1.80% | 500 |
| Nov 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.90% | 100 |
| Nov 7, 2025 | 33.21 | 33.51 | 33.21 | 33.51 | 33.51 | -6.92% | 1,500 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,000 |
| Nov 4, 2025 | 33.05 | 36.00 | 33.05 | 36.00 | 36.00 | 9.09% | 700 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 200 |
| Oct 30, 2025 | 33.06 | 33.06 | 33.00 | 33.00 | 33.00 | -0.18% | 400 |
| Oct 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.03% | 100 |
| Oct 27, 2025 | 33.05 | 33.07 | 33.05 | 33.05 | 33.05 | 0.09% | 300 |
| Oct 24, 2025 | 33.02 | 35.65 | 33.02 | 33.02 | 33.02 | -6.06% | 400 |
| Oct 23, 2025 | 35.15 | 35.15 | 35.13 | 35.15 | 35.15 | -1.40% | 400 |
| Oct 22, 2025 | 35.66 | 35.66 | 35.65 | 35.65 | 35.65 | -0.17% | 400 |
| Oct 21, 2025 | 39.62 | 39.62 | 35.66 | 35.71 | 35.71 | -14.06% | 800 |
| Oct 20, 2025 | 44.99 | 45.00 | 40.90 | 41.55 | 39.62 | -2.78% | 8,300 |
| Oct 17, 2025 | 41.72 | 45.00 | 39.58 | 42.74 | 40.76 | 2.44% | 5,900 |
| Oct 16, 2025 | 42.73 | 47.00 | 41.72 | 41.72 | 39.78 | 5.43% | 3,300 |
| Oct 9, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 37.73 | -8.00% | 100 |
| Oct 8, 2025 | 43.59 | 43.59 | 43.01 | 43.01 | 41.01 | -1.29% | 500 |
| Oct 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 41.55 | 1.33% | 100 |
| Oct 6, 2025 | 43.14 | 43.14 | 43.00 | 43.00 | 41.00 | -8.26% | 300 |
| Oct 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 44.69 | -0.28% | 100 |
| Sep 30, 2025 | 46.42 | 47.00 | 46.42 | 47.00 | 44.82 | 9.30% | 600 |
| Sep 25, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 41.00 | -6.52% | 2,100 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.86 | -2.13% | 100 |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.82 | - | 200 |
| Sep 17, 2025 | 46.99 | 47.00 | 46.99 | 47.00 | 44.82 | 1.23% | 400 |
| Sep 16, 2025 | 46.42 | 46.43 | 46.42 | 46.43 | 44.27 | 7.98% | 300 |
| Sep 12, 2025 | 43.01 | 43.01 | 43.00 | 43.00 | 41.00 | - | 2,000 |
| Sep 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | 2,000 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | - | 2,400 |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | -0.02% | 100 |
| Sep 1, 2025 | 44.70 | 44.70 | 43.01 | 43.01 | 41.01 | -5.91% | 400 |
| Aug 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 43.59 | - | 1,400 |
| Aug 28, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 43.59 | 7.96% | 100 |
| Aug 27, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 40.37 | -7.96% | 3,000 |
| Aug 26, 2025 | 45.99 | 46.89 | 45.99 | 46.00 | 43.86 | 5.38% | 800 |
| Aug 25, 2025 | 43.65 | 43.65 | 43.64 | 43.65 | 41.62 | -2.98% | 500 |
| Aug 22, 2025 | 45.98 | 45.99 | 42.31 | 44.99 | 42.90 | 3.43% | 1,600 |
| Aug 20, 2025 | 40.24 | 43.50 | 40.24 | 43.50 | 41.48 | -0.53% | 1,100 |
| Aug 18, 2025 | 42.48 | 43.74 | 42.48 | 43.73 | 41.70 | 2.92% | 700 |
| Aug 15, 2025 | 41.00 | 42.74 | 41.00 | 42.49 | 40.52 | 3.63% | 1,000 |
| Aug 14, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 39.10 | 1.23% | 500 |
| Aug 13, 2025 | 39.98 | 40.50 | 39.98 | 40.50 | 38.62 | 9.37% | 400 |
| Aug 12, 2025 | 39.50 | 40.00 | 37.03 | 37.03 | 35.31 | -7.08% | 800 |
| Aug 11, 2025 | 39.50 | 39.85 | 36.35 | 39.85 | 38.00 | 0.89% | 600 |
| Aug 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 37.67 | 1.80% | 300 |
| Aug 7, 2025 | 38.79 | 38.80 | 38.79 | 38.80 | 37.00 | 2.67% | 300 |
| Aug 6, 2025 | 35.69 | 37.79 | 35.01 | 37.79 | 36.04 | -2.58% | 400 |
| Aug 4, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 36.99 | 2.65% | 100 |
| Aug 1, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 36.04 | 7.97% | 200 |
| Jul 31, 2025 | 35.69 | 35.69 | 35.00 | 35.00 | 33.38 | -9.77% | 200 |
| Jul 30, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 36.99 | -2.98% | 100 |
| Jul 22, 2025 | 39.99 | 39.99 | 39.98 | 39.98 | 38.12 | -0.05% | 200 |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.14 | -1.09% | 100 |
| Jul 10, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 38.56 | - | 200 |
| Jul 9, 2025 | 38.88 | 40.44 | 38.88 | 40.44 | 38.56 | 7.81% | 500 |
| Jul 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 35.77 | 0.03% | 300 |
| Jul 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.76 | - | 100 |
| Jul 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.76 | -3.70% | 100 |
| Jun 24, 2025 | 38.95 | 38.95 | 38.94 | 38.94 | 37.13 | -2.41% | 200 |
| Jun 20, 2025 | 39.99 | 39.99 | 39.90 | 39.90 | 38.05 | 5.78% | 200 |
| Jun 18, 2025 | 40.99 | 40.99 | 37.72 | 37.72 | 35.97 | -3.03% | 200 |
| Jun 17, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 37.09 | 8.00% | 100 |
| Jun 13, 2025 | 35.78 | 39.98 | 35.78 | 36.02 | 34.35 | 8.72% | 600 |
| Jun 11, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 31.59 | - | 100 |
| Jun 10, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 31.59 | -7.97% | 100 |
| Jun 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.33 | - | 100 |
| Jun 5, 2025 | 35.99 | 36.00 | 35.99 | 36.00 | 34.33 | 2.86% | 1,100 |
| Jun 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.38 | 5.64% | 100 |
| Jun 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 31.59 | -7.97% | 100 |