S?o Paulo - Delayed Quote BRL
Banco Pan S.A. (BPAN4.SA)
At close: 6:06 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 7.98 | 8.04 | 7.83 | 8.00 | 8.00 | 2,369,800 |
| Nov 7, 2024 | 7.98 | 8.08 | 7.88 | 8.01 | 8.01 | 2,821,500 |
| Nov 6, 2024 | 8.44 | 8.45 | 7.85 | 7.95 | 7.95 | 5,770,300 |
| Nov 5, 2024 | 8.24 | 8.52 | 8.15 | 8.50 | 8.50 | 1,839,300 |
| Nov 4, 2024 | 8.10 | 8.32 | 8.02 | 8.21 | 8.21 | 2,630,900 |
| Nov 1, 2024 | 8.52 | 8.53 | 7.99 | 8.01 | 8.01 | 2,061,700 |
| Oct 31, 2024 | 8.55 | 8.60 | 8.44 | 8.50 | 8.50 | 1,204,100 |
| Oct 30, 2024 | 8.58 | 8.70 | 8.50 | 8.56 | 8.56 | 1,514,800 |
| Oct 29, 2024 | 8.93 | 8.95 | 8.57 | 8.60 | 8.60 | 2,307,100 |
| Oct 28, 2024 | 9.04 | 9.13 | 8.85 | 8.87 | 8.87 | 1,651,900 |
| Oct 25, 2024 | 9.08 | 9.12 | 8.87 | 9.00 | 9.00 | 1,154,700 |
| Oct 24, 2024 | 9.02 | 9.15 | 8.97 | 9.08 | 9.08 | 845,200 |
| Oct 23, 2024 | 8.96 | 9.08 | 8.83 | 9.01 | 9.01 | 1,113,600 |
| Oct 22, 2024 | 9.09 | 9.14 | 8.89 | 8.97 | 8.97 | 1,287,600 |
| Oct 21, 2024 | 9.19 | 9.24 | 9.07 | 9.13 | 9.13 | 884,800 |
| Oct 18, 2024 | 9.51 | 9.54 | 9.18 | 9.18 | 9.18 | 1,028,700 |
| Oct 17, 2024 | 9.42 | 9.51 | 9.31 | 9.45 | 9.45 | 957,400 |
| Oct 16, 2024 | 9.42 | 9.51 | 9.25 | 9.48 | 9.48 | 4,427,700 |
| Oct 15, 2024 | 9.57 | 9.66 | 9.39 | 9.42 | 9.42 | 947,200 |
| Oct 14, 2024 | 9.47 | 9.62 | 9.36 | 9.56 | 9.56 | 2,987,400 |
| Oct 11, 2024 | 9.59 | 9.64 | 9.41 | 9.41 | 9.41 | 840,200 |
| Oct 10, 2024 | 9.46 | 9.67 | 9.38 | 9.61 | 9.61 | 1,668,900 |
| Oct 9, 2024 | 9.76 | 9.76 | 9.46 | 9.46 | 9.46 | 1,128,100 |
| Oct 8, 2024 | 9.85 | 9.87 | 9.70 | 9.76 | 9.76 | 1,163,100 |
| Oct 7, 2024 | 9.75 | 9.82 | 9.56 | 9.77 | 9.77 | 1,003,700 |
| Oct 4, 2024 | 9.62 | 9.76 | 9.54 | 9.76 | 9.76 | 1,357,300 |
| Oct 3, 2024 | 9.50 | 9.85 | 9.40 | 9.65 | 9.65 | 2,691,100 |
| Oct 2, 2024 | 9.65 | 9.75 | 9.55 | 9.65 | 9.65 | 4,213,800 |
| Oct 1, 2024 | 9.90 | 10.11 | 9.45 | 9.50 | 9.50 | 9,672,000 |
| Sep 30, 2024 | 10.13 | 10.22 | 9.91 | 10.05 | 10.05 | 1,322,900 |
| Sep 27, 2024 | 10.21 | 10.38 | 10.08 | 10.15 | 10.15 | 1,447,900 |
| Sep 26, 2024 | 10.48 | 10.50 | 10.11 | 10.22 | 10.22 | 1,819,400 |
| Sep 25, 2024 | 10.47 | 10.62 | 10.26 | 10.43 | 10.43 | 1,669,400 |
| Sep 24, 2024 | 10.36 | 10.68 | 10.26 | 10.53 | 10.53 | 2,122,000 |
| Sep 23, 2024 | 10.09 | 10.52 | 9.96 | 10.31 | 10.31 | 1,959,600 |
| Sep 20, 2024 | 10.36 | 10.38 | 10.11 | 10.19 | 10.19 | 4,084,700 |
| Sep 19, 2024 | 10.68 | 10.78 | 10.36 | 10.36 | 10.36 | 1,723,100 |
| Sep 18, 2024 | 10.72 | 10.94 | 10.67 | 10.74 | 10.74 | 1,451,300 |
| Sep 17, 2024 | 10.68 | 10.80 | 10.63 | 10.77 | 10.77 | 538,600 |
| Sep 16, 2024 | 10.61 | 10.88 | 10.61 | 10.77 | 10.77 | 1,089,000 |
| Sep 13, 2024 | 10.31 | 10.64 | 10.29 | 10.61 | 10.61 | 1,217,900 |
| Sep 12, 2024 | 10.45 | 10.50 | 10.07 | 10.33 | 10.33 | 1,799,900 |
| Sep 11, 2024 | 10.78 | 10.87 | 10.50 | 10.50 | 10.50 | 2,780,900 |
| Sep 10, 2024 | 10.75 | 10.91 | 10.70 | 10.79 | 10.79 | 1,390,700 |
| Sep 9, 2024 | 10.72 | 10.85 | 10.66 | 10.80 | 10.80 | 1,529,800 |
| Sep 6, 2024 | 10.69 | 10.86 | 10.52 | 10.72 | 10.72 | 2,340,700 |
| Sep 5, 2024 | 10.57 | 10.70 | 10.57 | 10.64 | 10.64 | 1,978,100 |
| Sep 4, 2024 | 10.23 | 10.69 | 10.16 | 10.66 | 10.66 | 3,241,600 |
| Sep 3, 2024 | 10.30 | 10.34 | 10.12 | 10.20 | 10.20 | 1,185,400 |
| Sep 2, 2024 | 9.94 | 10.58 | 9.82 | 10.25 | 10.25 | 2,932,500 |
| Aug 30, 2024 | 9.84 | 9.96 | 9.68 | 9.90 | 9.90 | 2,803,100 |
| Aug 29, 2024 | 10.02 | 10.03 | 9.80 | 9.86 | 9.86 | 3,705,900 |
| Aug 28, 2024 | 10.06 | 10.08 | 9.81 | 10.00 | 10.00 | 1,592,700 |
| Aug 27, 2024 | 10.29 | 10.35 | 10.03 | 10.08 | 10.08 | 1,492,300 |
| Aug 26, 2024 | 10.42 | 10.45 | 10.12 | 10.29 | 10.29 | 1,585,400 |
| Aug 23, 2024 | 10.37 | 10.57 | 10.37 | 10.45 | 10.45 | 1,119,100 |
| Aug 22, 2024 | 10.69 | 10.71 | 10.33 | 10.46 | 10.46 | 1,958,900 |
| Aug 21, 2024 | 10.70 | 10.78 | 10.58 | 10.70 | 10.70 | 2,365,900 |
| Aug 20, 2024 | 10.40 | 10.71 | 10.40 | 10.70 | 10.70 | 2,156,900 |
| Aug 19, 2024 | 10.42 | 10.45 | 10.22 | 10.43 | 10.43 | 3,372,800 |
| Aug 16, 2024 | 9.99 | 10.68 | 9.92 | 10.35 | 10.35 | 5,551,500 |
| Aug 15, 2024 | 9.75 | 9.90 | 9.69 | 9.86 | 9.86 | 3,310,200 |
| Aug 14, 2024 | 9.85 | 9.87 | 9.70 | 9.76 | 9.76 | 1,454,200 |
| Aug 13, 2024 | 9.48 | 9.83 | 9.48 | 9.76 | 9.76 | 2,993,100 |
| Aug 12, 2024 | 9.17 | 9.48 | 9.11 | 9.48 | 9.48 | 2,203,800 |
| Aug 9, 2024 | 8.88 | 9.19 | 8.88 | 9.17 | 9.17 | 1,432,700 |
| Aug 8, 2024 | 8.97 | 8.97 | 8.80 | 8.88 | 8.88 | 798,900 |
| Aug 7, 2024 | 8.70 | 9.03 | 8.70 | 8.89 | 8.89 | 1,162,400 |
| Aug 6, 2024 | 8.64 | 8.75 | 8.53 | 8.71 | 8.71 | 1,233,800 |
| Aug 5, 2024 | 8.51 | 8.67 | 8.39 | 8.59 | 8.59 | 665,100 |
| Aug 2, 2024 | 8.70 | 8.85 | 8.55 | 8.75 | 8.75 | 773,900 |
| Aug 1, 2024 | 8.71 | 8.99 | 8.62 | 8.70 | 8.70 | 950,700 |
| Jul 31, 2024 | 8.42 | 8.83 | 8.42 | 8.68 | 8.68 | 1,535,200 |
| Jul 30, 2024 | 8.46 | 8.52 | 8.34 | 8.50 | 8.50 | 864,400 |
| Jul 29, 2024 | 8.54 | 8.55 | 8.40 | 8.44 | 8.44 | 546,600 |
| Jul 26, 2024 | 8.55 | 8.71 | 8.42 | 8.54 | 8.54 | 1,577,300 |
| Jul 25, 2024 | 8.80 | 8.84 | 8.62 | 8.65 | 8.65 | 1,269,900 |
| Jul 24, 2024 | 8.94 | 8.94 | 8.75 | 8.80 | 8.80 | 824,500 |
| Jul 23, 2024 | 8.77 | 9.01 | 8.75 | 8.94 | 8.94 | 1,099,400 |
| Jul 22, 2024 | 8.70 | 8.88 | 8.70 | 8.82 | 8.82 | 612,100 |
| Jul 19, 2024 | 8.69 | 8.90 | 8.62 | 8.70 | 8.70 | 1,362,200 |
| Jul 18, 2024 | 8.83 | 8.84 | 8.58 | 8.62 | 8.62 | 3,355,200 |
| Jul 17, 2024 | 8.60 | 8.85 | 8.55 | 8.83 | 8.83 | 1,159,300 |
| Jul 16, 2024 | 8.52 | 8.62 | 8.48 | 8.60 | 8.60 | 1,195,900 |
| Jul 15, 2024 | 8.54 | 8.57 | 8.42 | 8.52 | 8.52 | 777,000 |
| Jul 12, 2024 | 8.58 | 8.61 | 8.50 | 8.55 | 8.55 | 997,400 |
| Jul 11, 2024 | 8.37 | 8.59 | 8.34 | 8.58 | 8.58 | 1,785,300 |
| Jul 10, 2024 | 8.45 | 8.55 | 8.30 | 8.31 | 8.31 | 1,398,800 |
| Jul 9, 2024 | 8.29 | 8.48 | 8.19 | 8.41 | 8.41 | 1,843,000 |
| Jul 8, 2024 | 8.30 | 8.36 | 8.19 | 8.30 | 8.30 | 1,350,900 |
| Jul 5, 2024 | 8.16 | 8.31 | 8.03 | 8.31 | 8.31 | 1,265,400 |
| Jul 4, 2024 | 8.15 | 8.40 | 8.12 | 8.26 | 8.26 | 1,087,900 |
| Jul 3, 2024 | 8.05 | 8.29 | 8.05 | 8.08 | 8.08 | 1,281,500 |
| Jul 2, 2024 | 7.99 | 8.11 | 7.96 | 8.04 | 8.04 | 1,017,400 |
| Jul 1, 2024 | 8.10 | 8.15 | 7.99 | 8.01 | 8.01 | 1,817,000 |
| Jun 28, 2024 | 8.22 | 8.25 | 8.06 | 8.09 | 8.09 | 1,352,800 |
| Jun 27, 2024 | 8.19 | 8.30 | 8.12 | 8.25 | 8.25 | 1,387,100 |
| Jun 26, 2024 | 8.15 | 8.19 | 7.96 | 8.19 | 8.19 | 1,272,500 |
| Jun 25, 2024 | 8.14 | 8.22 | 8.06 | 8.16 | 8.16 | 1,275,000 |
| Jun 24, 2024 | 8.14 | 8.39 | 8.09 | 8.14 | 8.14 | 1,359,300 |
| Jun 21, 2024 | 8.18 | 8.30 | 8.09 | 8.18 | 8.18 | 1,939,400 |
| Jun 20, 2024 | 8.36 | 8.45 | 8.05 | 8.18 | 8.18 | 3,086,100 |
| Jun 19, 2024 | 8.42 | 8.46 | 8.25 | 8.30 | 8.30 | 2,075,500 |
| Jun 18, 2024 | 8.36 | 8.59 | 8.35 | 8.49 | 8.49 | 2,801,700 |
| Jun 17, 2024 | 8.57 | 8.60 | 8.39 | 8.42 | 8.42 | 1,364,200 |
| Jun 14, 2024 | 8.60 | 8.73 | 8.49 | 8.57 | 8.57 | 829,500 |
| Jun 13, 2024 | 8.71 | 8.71 | 8.51 | 8.60 | 8.60 | 940,400 |
| Jun 12, 2024 | 8.90 | 9.03 | 8.70 | 8.73 | 8.73 | 1,148,500 |
| Jun 11, 2024 | 8.76 | 8.92 | 8.74 | 8.90 | 8.90 | 1,165,900 |
| Jun 10, 2024 | 8.96 | 9.00 | 8.74 | 8.77 | 8.77 | 1,267,000 |
| Jun 7, 2024 | 9.01 | 9.17 | 8.89 | 9.01 | 9.01 | 1,092,900 |
| Jun 6, 2024 | 8.81 | 9.17 | 8.76 | 9.13 | 9.13 | 1,922,400 |
| Jun 5, 2024 | 9.02 | 9.02 | 8.73 | 8.79 | 8.79 | 1,764,900 |
| Jun 4, 2024 | 9.17 | 9.20 | 8.97 | 9.02 | 9.02 | 1,413,800 |
| Jun 3, 2024 | 9.08 | 9.29 | 9.03 | 9.14 | 9.14 | 4,052,700 |
| May 31, 2024 | 9.05 | 9.18 | 8.88 | 9.13 | 9.13 | 1,799,900 |
| May 29, 2024 | 9.15 | 9.15 | 9.05 | 9.08 | 9.08 | 813,400 |
| May 28, 2024 | 9.32 | 9.48 | 9.13 | 9.19 | 9.19 | 1,060,100 |
| May 27, 2024 | 9.24 | 9.35 | 9.19 | 9.32 | 9.32 | 929,900 |
| May 24, 2024 | 9.35 | 9.46 | 9.25 | 9.29 | 9.29 | 703,900 |
| May 23, 2024 | 9.49 | 9.53 | 9.28 | 9.33 | 9.33 | 890,300 |
| May 22, 2024 | 9.70 | 9.70 | 9.44 | 9.55 | 9.55 | 1,551,700 |
| May 21, 2024 | 9.96 | 9.96 | 9.70 | 9.72 | 9.72 | 1,135,700 |
| May 20, 2024 | 10.03 | 10.05 | 9.89 | 9.96 | 9.96 | 701,100 |
| May 17, 2024 | 10.06 | 10.11 | 9.96 | 9.99 | 9.99 | 677,100 |
| May 16, 2024 | 10.03 | 10.17 | 9.91 | 10.08 | 10.08 | 1,300,400 |
| May 15, 2024 | 10.04 | 10.10 | 9.91 | 10.04 | 10.04 | 2,437,800 |
| May 14, 2024 | 9.82 | 10.04 | 9.76 | 10.02 | 10.02 | 2,178,000 |
| May 13, 2024 | 9.60 | 10.01 | 9.51 | 9.86 | 9.86 | 2,466,600 |
| May 10, 2024 | 9.60 | 9.76 | 9.43 | 9.59 | 9.59 | 1,769,400 |
| May 9, 2024 | 9.49 | 9.53 | 9.24 | 9.44 | 9.44 | 1,370,000 |
| May 8, 2024 | 9.60 | 9.69 | 9.37 | 9.49 | 9.49 | 1,836,400 |
| May 7, 2024 | 9.57 | 9.68 | 9.47 | 9.57 | 9.57 | 1,654,000 |
| May 6, 2024 | 9.40 | 9.64 | 9.34 | 9.54 | 9.54 | 1,216,600 |
| May 3, 2024 | 9.47 | 9.57 | 9.37 | 9.40 | 9.40 | 1,511,000 |
| May 2, 2024 | 9.20 | 9.42 | 9.15 | 9.42 | 9.42 | 906,600 |
| Apr 30, 2024 | 9.05 | 9.32 | 9.04 | 9.14 | 9.14 | 1,535,700 |
| Apr 29, 2024 | 9.16 | 9.22 | 9.06 | 9.16 | 9.16 | 806,300 |
| Apr 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 25, 2024 | 8.94 | 9.00 | 8.72 | 9.00 | 9.00 | 1,717,600 |
| Apr 24, 2024 | 9.22 | 9.26 | 8.94 | 8.97 | 8.97 | 1,328,000 |
| Apr 23, 2024 | 9.28 | 9.34 | 9.12 | 9.22 | 9.22 | 2,159,700 |
| Apr 22, 2024 | 9.19 | 9.37 | 9.15 | 9.29 | 9.29 | 3,267,100 |
| Apr 19, 2024 | 9.42 | 9.59 | 9.08 | 9.19 | 9.19 | 3,128,100 |
| Apr 18, 2024 | 9.11 | 9.26 | 9.01 | 9.07 | 9.07 | 1,779,400 |
| Apr 17, 2024 | 9.08 | 9.26 | 8.93 | 9.05 | 9.05 | 3,174,600 |
| Apr 16, 2024 | 9.17 | 9.17 | 8.84 | 9.05 | 9.05 | 5,236,200 |
| Apr 15, 2024 | 9.40 | 9.47 | 9.22 | 9.24 | 9.24 | 11,079,300 |
| Apr 12, 2024 | 9.29 | 9.37 | 9.09 | 9.36 | 9.36 | 3,865,000 |
| Apr 11, 2024 | 9.21 | 9.31 | 9.05 | 9.30 | 9.30 | 2,748,800 |
| Apr 10, 2024 | 9.43 | 9.43 | 9.10 | 9.21 | 9.21 | 2,518,900 |
| Apr 9, 2024 | 9.43 | 9.47 | 9.26 | 9.42 | 9.42 | 1,111,700 |
| Apr 8, 2024 | 9.15 | 9.41 | 9.15 | 9.35 | 9.35 | 1,266,900 |
| Apr 5, 2024 | 9.27 | 9.27 | 9.05 | 9.12 | 9.12 | 2,052,200 |
| Apr 4, 2024 | 9.32 | 9.60 | 9.21 | 9.27 | 9.27 | 3,622,000 |
| Apr 3, 2024 | 9.32 | 9.34 | 9.10 | 9.29 | 9.29 | 1,943,100 |
| Apr 2, 2024 | 9.42 | 9.49 | 9.31 | 9.37 | 9.37 | 1,611,700 |
| Apr 1, 2024 | 9.51 | 9.60 | 9.29 | 9.44 | 9.44 | 2,823,300 |
| Mar 28, 2024 | 9.86 | 9.86 | 9.45 | 9.52 | 9.52 | 6,014,400 |
| Mar 27, 2024 | 9.51 | 9.88 | 9.50 | 9.86 | 9.86 | 2,534,300 |
| Mar 26, 2024 | 9.52 | 9.72 | 9.44 | 9.57 | 9.57 | 2,413,100 |
| Mar 25, 2024 | 9.45 | 9.63 | 9.39 | 9.55 | 9.55 | 1,386,100 |
| Mar 22, 2024 | 9.41 | 9.43 | 9.29 | 9.38 | 9.38 | 3,072,100 |
| Mar 21, 2024 | 9.17 | 9.62 | 9.16 | 9.46 | 9.46 | 2,917,700 |
| Mar 20, 2024 | 8.78 | 9.16 | 8.77 | 9.16 | 9.16 | 3,792,100 |
| Mar 19, 2024 | 8.72 | 8.85 | 8.54 | 8.83 | 8.83 | 2,513,500 |
| Mar 18, 2024 | 8.79 | 8.88 | 8.65 | 8.71 | 8.71 | 1,758,800 |
| Mar 15, 2024 | 9.00 | 9.04 | 8.80 | 8.80 | 8.80 | 14,624,700 |
| Mar 14, 2024 | 8.80 | 8.97 | 8.75 | 8.95 | 8.95 | 1,537,700 |
| Mar 13, 2024 | 8.75 | 8.91 | 8.71 | 8.80 | 8.80 | 1,933,400 |
| Mar 12, 2024 | 8.65 | 8.80 | 8.65 | 8.78 | 8.78 | 3,257,900 |
| Mar 11, 2024 | 8.61 | 8.74 | 8.60 | 8.65 | 8.65 | 1,746,600 |
| Mar 8, 2024 | 8.66 | 8.79 | 8.65 | 8.69 | 8.69 | 3,268,200 |
| Mar 7, 2024 | 8.76 | 8.95 | 8.60 | 8.76 | 8.76 | 3,504,000 |
| Mar 6, 2024 | 8.83 | 8.86 | 8.70 | 8.75 | 8.75 | 1,754,700 |
| Mar 5, 2024 | 8.72 | 8.86 | 8.67 | 8.77 | 8.77 | 1,549,000 |
| Mar 4, 2024 | 8.94 | 9.05 | 8.74 | 8.74 | 8.74 | 1,439,700 |
| Mar 1, 2024 | 8.77 | 8.97 | 8.72 | 8.90 | 8.90 | 1,374,600 |
| Feb 29, 2024 | 8.84 | 8.85 | 8.67 | 8.76 | 8.76 | 2,947,700 |
| Feb 28, 2024 | 8.99 | 9.10 | 8.74 | 8.85 | 8.85 | 2,631,600 |
| Feb 27, 2024 | 8.80 | 9.02 | 8.72 | 9.01 | 9.01 | 3,481,400 |
| Feb 26, 2024 | 8.65 | 8.80 | 8.61 | 8.73 | 8.73 | 995,500 |
| Feb 23, 2024 | 8.77 | 8.90 | 8.65 | 8.70 | 8.70 | 1,257,400 |
| Feb 22, 2024 | 8.82 | 8.93 | 8.70 | 8.77 | 8.77 | 1,846,800 |
| Feb 21, 2024 | 8.99 | 9.00 | 8.60 | 8.80 | 8.80 | 2,922,600 |
| Feb 20, 2024 | 9.00 | 9.08 | 8.90 | 9.01 | 9.01 | 2,360,400 |
| Feb 19, 2024 | 9.09 | 9.19 | 9.01 | 9.03 | 9.03 | 1,848,800 |
| Feb 16, 2024 | 8.82 | 9.13 | 8.80 | 9.05 | 9.05 | 7,961,500 |
| Feb 15, 2024 | 8.71 | 8.88 | 8.65 | 8.79 | 8.79 | 1,221,400 |
| Feb 14, 2024 | 8.81 | 8.85 | 8.66 | 8.73 | 8.73 | 1,405,400 |
| Feb 9, 2024 | 8.41 | 9.06 | 8.33 | 8.91 | 8.91 | 5,302,000 |
| Feb 8, 2024 | 8.41 | 8.61 | 8.39 | 8.41 | 8.41 | 2,302,500 |
| Feb 7, 2024 | 8.50 | 8.67 | 8.41 | 8.44 | 8.44 | 2,533,900 |
| Feb 6, 2024 | 8.24 | 8.67 | 8.22 | 8.52 | 8.52 | 3,232,300 |
| Feb 5, 2024 | 8.37 | 8.50 | 8.00 | 8.26 | 8.26 | 3,945,700 |
| Feb 2, 2024 | 7.99 | 8.41 | 7.95 | 8.37 | 8.37 | 2,477,100 |
| Feb 1, 2024 | 7.81 | 8.12 | 7.68 | 8.04 | 8.04 | 3,410,500 |
| Jan 31, 2024 | 7.79 | 8.02 | 7.79 | 7.86 | 7.86 | 1,449,900 |
| Jan 30, 2024 | 7.87 | 7.91 | 7.67 | 7.81 | 7.81 | 1,258,000 |
| Jan 29, 2024 | 7.99 | 7.99 | 7.85 | 7.90 | 7.90 | 923,600 |
| Jan 26, 2024 | 8.08 | 8.08 | 7.89 | 7.99 | 7.99 | 722,700 |
| Jan 25, 2024 | 7.85 | 8.12 | 7.82 | 8.00 | 8.00 | 1,279,000 |
| Jan 24, 2024 | 7.96 | 8.06 | 7.83 | 7.85 | 7.85 | 1,113,300 |
| Jan 23, 2024 | 7.90 | 8.03 | 7.88 | 7.95 | 7.95 | 1,197,800 |
| Jan 22, 2024 | 8.01 | 8.10 | 7.75 | 7.87 | 7.87 | 2,258,400 |
| Jan 19, 2024 | 8.01 | 8.15 | 7.96 | 8.03 | 8.03 | 1,356,200 |
| Jan 18, 2024 | 8.05 | 8.20 | 7.95 | 8.01 | 8.01 | 2,134,100 |
| Jan 17, 2024 | 7.96 | 8.06 | 7.88 | 7.98 | 7.98 | 2,035,100 |
| Jan 16, 2024 | 8.22 | 8.22 | 7.86 | 7.94 | 7.94 | 2,556,600 |
| Jan 15, 2024 | 8.28 | 8.30 | 8.12 | 8.24 | 8.24 | 571,400 |
| Jan 12, 2024 | 8.15 | 8.40 | 8.10 | 8.28 | 8.28 | 1,876,400 |
| Jan 11, 2024 | 8.61 | 8.61 | 8.09 | 8.11 | 8.11 | 3,646,400 |
| Jan 10, 2024 | 8.53 | 8.80 | 8.43 | 8.57 | 8.57 | 3,766,400 |
| Jan 9, 2024 | 8.43 | 8.58 | 8.30 | 8.53 | 8.53 | 1,011,500 |
| Jan 8, 2024 | 8.30 | 8.63 | 8.21 | 8.51 | 8.51 | 1,901,800 |
| Jan 5, 2024 | 7.90 | 8.39 | 7.90 | 8.30 | 8.30 | 1,926,500 |
| Jan 4, 2024 | 8.24 | 8.26 | 7.80 | 7.92 | 7.92 | 2,687,300 |
| Jan 3, 2024 | 8.32 | 8.34 | 8.20 | 8.28 | 8.28 | 1,142,500 |
| Jan 2, 2024 | 8.59 | 8.66 | 8.25 | 8.32 | 8.32 | 1,986,400 |
| Dec 28, 2023 | 0.22 Dividend | |||||
| Dec 28, 2023 | 8.65 | 8.81 | 8.52 | 8.64 | 8.64 | 1,595,900 |
| Dec 27, 2023 | 8.73 | 8.92 | 8.67 | 8.87 | 8.65 | 4,403,900 |
| Dec 26, 2023 | 8.80 | 8.83 | 8.65 | 8.71 | 8.50 | 2,087,600 |
| Dec 22, 2023 | 8.56 | 8.83 | 8.56 | 8.70 | 8.49 | 1,393,500 |
| Dec 21, 2023 | 8.70 | 8.73 | 8.49 | 8.56 | 8.35 | 1,227,000 |
| Dec 20, 2023 | 8.69 | 8.86 | 8.55 | 8.67 | 8.46 | 1,461,600 |
| Dec 19, 2023 | 8.42 | 8.95 | 8.37 | 8.65 | 8.44 | 2,821,400 |
| Dec 18, 2023 | 8.44 | 8.52 | 8.34 | 8.42 | 8.22 | 1,284,300 |
| Dec 15, 2023 | 8.53 | 8.64 | 8.10 | 8.46 | 8.25 | 3,322,500 |
| Dec 14, 2023 | 8.35 | 8.68 | 8.26 | 8.46 | 8.25 | 3,026,700 |
| Dec 13, 2023 | 7.72 | 8.32 | 7.72 | 8.25 | 8.05 | 2,858,300 |
| Dec 12, 2023 | 7.75 | 7.89 | 7.71 | 7.73 | 7.54 | 1,064,600 |
| Dec 11, 2023 | 7.90 | 7.95 | 7.70 | 7.75 | 7.56 | 1,647,000 |
| Dec 8, 2023 | 7.82 | 8.00 | 7.78 | 7.98 | 7.79 | 1,803,000 |
| Dec 7, 2023 | 7.74 | 7.84 | 7.67 | 7.82 | 7.63 | 711,600 |
| Dec 6, 2023 | 7.86 | 7.97 | 7.69 | 7.73 | 7.54 | 1,275,000 |
| Dec 5, 2023 | 7.86 | 8.04 | 7.85 | 7.85 | 7.66 | 1,497,800 |
| Dec 4, 2023 | 8.00 | 8.05 | 7.83 | 7.88 | 7.69 | 1,745,400 |
| Dec 1, 2023 | 7.95 | 8.02 | 7.87 | 8.01 | 7.82 | 1,049,900 |
| Nov 30, 2023 | 7.80 | 8.00 | 7.69 | 7.95 | 7.76 | 2,488,900 |
| Nov 29, 2023 | 8.00 | 8.09 | 7.75 | 7.80 | 7.61 | 1,633,600 |
| Nov 28, 2023 | 7.71 | 7.99 | 7.68 | 7.92 | 7.73 | 2,179,100 |
| Nov 27, 2023 | 7.86 | 7.90 | 7.71 | 7.75 | 7.56 | 1,073,400 |
| Nov 24, 2023 | 7.93 | 7.94 | 7.74 | 7.81 | 7.62 | 1,080,200 |
| Nov 23, 2023 | 7.97 | 8.02 | 7.91 | 7.92 | 7.73 | 718,700 |
| Nov 22, 2023 | 8.18 | 8.29 | 7.93 | 7.99 | 7.80 | 1,686,600 |
| Nov 21, 2023 | 8.18 | 8.19 | 8.01 | 8.16 | 7.96 | 1,927,700 |
| Nov 20, 2023 | 8.49 | 8.49 | 8.24 | 8.25 | 8.05 | 2,344,900 |
| Nov 17, 2023 | 8.67 | 8.69 | 8.41 | 8.50 | 8.29 | 1,284,600 |
| Nov 16, 2023 | 8.55 | 8.82 | 8.45 | 8.61 | 8.40 | 5,048,400 |
| Nov 14, 2023 | 8.22 | 8.59 | 8.22 | 8.54 | 8.33 | 3,069,300 |
| Nov 13, 2023 | 8.41 | 8.45 | 8.16 | 8.25 | 8.05 | 1,306,100 |
| Nov 10, 2023 | 8.29 | 8.54 | 8.21 | 8.44 | 8.24 | 3,201,000 |
| Nov 9, 2023 | 8.20 | 8.40 | 8.05 | 8.26 | 8.06 | 1,774,200 |
| Nov 8, 2023 | 7.97 | 8.20 | 7.90 | 8.11 | 7.91 | 2,233,600 |
Related Tickers
INBR32.SA Inter & Co, Inc.
36.00
-4.96%
BMGB4.SA Banco BMG S.A.
4.0200
-0.74%
BMEB4.SA Banco Mercantil do Brasil S.A.
38.69
-1.73%
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
11.19
+0.18%
SANB11.SA Banco Santander (Brasil) S.A.
26.68
-1.22%
ROXO34.SA Nu Holdings Ltd.
14.46
+0.42%
BGIP4.SA Banco do Estado de Sergipe S.A.
23.38
0.00%
BSLI3.SA BRB - Banco de Brasília S.A.
8.83
+1.38%
ABCB4.SA Banco ABC Brasil S.A.
20.57
+0.05%
BEES4.SA Banestes S.A - Banco do Estado do Espírito Santo
8.71
+0.11%