FII Panamby

PABY11
🏛️ brazil →
10.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 16.06 17.50 16.00 17.49 0.0M
2023-12-27 16.50 16.95 16.06 16.95 0.0M
2023-12-26 16.96 16.96 16.52 16.52 0.0M
2023-12-22 17.53 17.53 17.31 17.31 0.0M
2023-12-21 17.89 17.89 17.89 17.89 0.0M
2023-12-20 17.90 17.90 17.90 17.90 0.0M
2023-12-19 17.48 17.99 17.48 17.69 0.0M
2023-12-18 17.02 17.49 16.00 17.49 0.0M
2023-12-15 18.16 18.16 16.00 17.37 0.0M
2023-12-14 16.60 18.18 16.60 18.18 0.0M
2023-12-13 18.40 18.40 18.17 18.18 0.0M
2023-12-12 18.50 18.50 16.50 16.50 0.0M
2023-12-11 19.27 19.36 17.50 17.50 0.0M
2023-12-08 19.27 19.27 19.27 19.27 0.0M
2023-12-07 18.45 19.50 17.50 19.50 0.0M
2023-12-06 18.67 18.67 18.23 18.45 0.0M
2023-12-05 18.67 18.67 18.67 18.67 0.0M
2023-12-04 19.05 19.49 18.61 18.61 0.0M
2023-12-01 19.28 19.28 19.05 19.05 0.0M
2023-11-30 19.50 19.50 19.28 19.28 0.0M
2023-11-29 18.50 19.50 18.25 19.50 0.0M
2023-11-28 19.26 19.89 18.49 18.50 0.0M
2023-11-24 18.89 19.50 18.65 19.27 0.0M
2023-11-23 17.93 18.89 17.93 18.89 0.0M
2023-11-22 17.51 17.72 17.51 17.72 0.0M
2023-11-21 18.28 19.05 18.28 18.82 0.0M
2023-11-20 18.96 18.96 18.28 18.28 0.0M
2023-11-17 19.68 20.50 18.54 18.73 0.0M
2023-11-16 19.68 19.68 19.68 19.68 0.0M
2023-11-14 19.79 19.79 19.69 19.69 0.0M
2023-11-13 20.44 23.30 18.53 18.62 0.0M
2023-11-10 19.16 19.16 19.15 19.16 0.0M
2023-11-09 20.19 20.19 19.15 19.15 0.0M
2023-11-08 20.23 20.44 20.23 20.44 0.0M
2023-11-07 20.24 20.24 20.24 20.24 0.0M
2023-11-03 20.00 20.49 20.00 20.24 0.0M
2023-11-01 20.36 20.36 18.50 20.00 0.0M
2023-10-31 20.00 20.50 18.55 18.86 0.0M
2023-10-30 20.52 20.52 17.71 20.00 0.0M
2023-10-27 22.50 23.00 20.51 20.52 0.0M
2023-10-26 22.50 22.50 22.50 22.50 0.0M
2023-10-25 24.40 24.40 22.55 22.55 0.0M
2023-10-24 24.10 24.40 24.10 24.40 0.0M
2023-10-23 24.39 24.39 24.39 24.39 0.0M
2023-10-20 24.15 24.40 23.52 24.39 0.0M
2023-10-19 25.00 25.00 24.40 24.40 0.0M
2023-10-18 25.00 25.00 24.70 24.71 0.0M
2023-10-17 24.07 25.00 23.99 24.70 0.0M
2023-10-16 24.50 24.50 23.96 24.37 0.0M
2023-10-13 24.50 24.50 24.21 24.21 0.0M
2023-10-11 24.04 24.50 23.81 24.50 0.0M
2023-10-10 23.19 24.04 22.91 24.01 0.0M
2023-10-06 22.97 24.10 22.97 23.80 0.0M
2023-10-05 22.99 22.99 22.97 22.97 0.0M
2023-10-04 23.59 23.59 22.52 22.79 0.0M
2023-10-03 23.12 23.57 23.12 23.12 0.0M
2023-10-02 23.11 23.80 23.11 23.80 0.0M
2023-09-29 24.10 24.10 23.11 23.11 0.0M
2023-09-28 24.10 24.10 24.10 24.10 0.0M
2023-09-27 23.05 24.10 23.05 24.10 0.0M
2023-09-26 23.03 23.03 23.03 23.03 0.0M
2023-09-25 24.12 24.12 22.74 23.98 0.0M
2023-09-22 24.12 24.12 24.12 24.12 0.0M
2023-09-21 24.09 24.50 23.97 23.97 0.0M
2023-09-20 24.08 24.09 23.96 23.96 0.0M
2023-09-19 23.22 24.39 23.22 24.08 0.0M
2023-09-18 24.01 24.40 24.01 24.40 0.0M
2023-09-15 24.44 24.44 24.01 24.01 0.0M
2023-09-14 24.01 24.01 24.01 24.01 0.0M
2023-09-13 24.00 24.29 23.42 24.01 0.0M
2023-09-12 24.26 24.45 24.00 24.00 0.0M
2023-09-11 24.00 24.39 24.00 24.28 0.0M
2023-09-09 24.00 24.00 24.00 24.00 0.0M
2023-09-08 23.90 24.00 23.89 24.00 0.0M
2023-09-06 24.00 24.00 23.89 23.89 0.0M
2023-09-05 23.49 23.98 23.48 23.98 0.0M
2023-09-04 24.31 24.31 24.02 24.27 0.0M
2023-09-02 24.33 24.33 24.33 24.33 0.0M
2023-09-01 24.34 24.35 24.33 24.33 0.0M
2023-08-31 24.30 24.30 23.15 23.15 0.0M
2023-08-30 24.30 24.30 24.30 24.30 0.0M
2023-08-29 23.42 24.49 23.40 24.30 0.0M
2023-08-28 23.47 23.47 23.43 23.43 0.0M
2023-08-25 22.61 23.53 22.61 23.50 0.0M
2023-08-24 23.45 23.45 22.71 22.71 0.0M
2023-08-23 23.72 23.99 23.72 23.73 0.0M
2023-08-22 23.56 24.02 22.78 23.72 0.0M
2023-08-21 24.49 24.49 23.54 23.54 0.0M
2023-08-18 24.48 24.90 24.48 24.48 0.0M
2023-08-17 23.51 24.79 23.50 24.48 0.0M
2023-08-16 23.51 24.59 23.51 23.90 0.0M
2023-08-15 24.90 24.90 23.71 23.71 0.0M
2023-08-14 24.51 24.60 24.51 24.51 0.0M
2023-08-11 24.00 24.69 24.00 24.51 0.0M
2023-08-10 23.49 24.50 23.49 24.50 0.0M
2023-08-09 23.25 23.50 22.76 23.38 0.0M
2023-08-08 23.20 23.54 22.70 22.75 0.0M
2023-08-07 23.98 25.50 21.49 23.23 0.0M
2023-08-04 24.29 25.50 23.98 23.98 0.0M
2023-08-03 24.39 24.39 24.07 24.07 0.0M
2023-08-02 24.11 24.11 24.10 24.10 0.0M
2023-08-01 24.67 25.48 24.10 24.10 0.0M
2023-07-31 24.37 24.81 23.31 24.64 0.0M
2023-07-28 25.12 25.12 24.38 24.87 0.0M
2023-07-27 24.25 25.48 24.25 25.17 0.0M
2023-07-26 24.50 24.50 24.20 24.20 0.0M
2023-07-25 24.58 25.38 23.00 24.50 0.0M
2023-07-24 25.49 25.50 24.03 24.88 0.0M
2023-07-21 25.24 26.32 24.49 25.49 0.0M
2023-07-20 25.36 25.40 23.24 24.01 0.0M
2023-07-19 26.00 26.31 25.29 25.36 0.0M
2023-07-18 23.49 26.80 22.81 25.45 0.0M
2023-07-17 23.07 25.61 22.06 22.80 0.0M
2023-07-14 20.67 25.00 20.59 23.35 0.0M
2023-07-13 20.98 21.09 20.35 21.08 0.0M
2023-07-12 20.75 21.49 20.00 20.99 0.0M
2023-07-11 22.50 22.50 20.50 21.00 0.0M
2023-07-10 21.03 24.51 20.77 22.50 0.0M
2023-07-07 18.50 21.50 18.50 20.60 0.0M
2023-07-06 17.45 18.50 17.29 18.20 0.0M
2023-07-05 16.50 17.50 16.50 17.29 0.0M
2023-07-04 16.27 16.50 16.07 16.50 0.0M
2023-07-03 16.50 16.50 16.05 16.27 0.0M
2023-06-30 15.98 16.50 15.98 16.00 0.0M
2023-06-29 14.67 15.98 14.67 15.98 0.0M
2023-06-28 15.25 15.25 14.66 15.06 0.0M
2023-06-27 14.90 15.25 14.65 15.07 0.0M
2023-06-26 14.64 14.64 14.55 14.55 0.0M
2023-06-23 14.63 14.63 14.63 14.63 0.0M
2023-06-22 14.99 15.49 14.99 15.25 0.0M
2023-06-21 15.00 15.00 14.55 14.80 0.0M
2023-06-20 15.80 15.80 14.51 15.20 0.0M
2023-06-19 14.99 16.20 14.99 15.90 0.0M
2023-06-16 15.30 15.34 14.05 14.99 0.0M
2023-06-15 14.47 15.39 14.40 15.16 0.0M
2023-06-14 15.08 15.08 14.47 14.47 0.0M
2023-06-13 15.59 15.59 14.00 15.07 0.0M
2023-06-12 15.50 15.50 14.50 15.50 0.0M
2023-06-09 13.81 15.50 13.81 15.40 0.0M
2023-06-07 14.82 14.82 14.62 14.62 0.0M
2023-06-06 14.20 15.50 13.50 14.17 0.0M
2023-06-05 15.20 15.20 14.10 14.83 0.0M
2023-06-02 14.21 15.49 13.52 15.20 0.0M
2023-06-01 14.50 17.50 14.16 14.16 0.0M
2023-05-31 14.23 14.50 14.16 14.16 0.0M
2023-05-30 13.50 15.00 13.50 14.23 0.0M
2023-05-29 13.49 13.49 13.33 13.49 0.0M
2023-05-26 13.49 13.49 13.33 13.49 0.0M
2023-05-25 12.40 13.50 12.40 13.49 0.0M
2023-05-24 12.44 12.45 12.25 12.40 0.0M
2023-05-23 12.22 12.47 11.99 12.45 0.0M
2023-05-22 12.01 12.20 12.00 12.15 0.0M
2023-05-19 12.22 12.49 12.00 12.00 0.0M
2023-05-18 12.36 12.36 11.50 12.27 0.0M
2023-05-17 12.30 12.49 11.85 12.36 0.0M
2023-05-16 12.44 12.59 12.06 12.09 0.0M
2023-05-15 12.63 12.63 12.02 12.44 0.0M
2023-05-12 12.07 12.59 12.07 12.08 0.0M
2023-05-11 12.23 12.69 11.99 12.22 0.0M
2023-05-10 12.00 12.49 11.90 12.00 0.0M
2023-05-09 12.00 12.70 12.00 12.14 0.0M
2023-05-08 12.00 12.14 11.86 11.99 0.0M
2023-05-06 12.49 12.49 12.49 12.49 0.0M
2023-05-05 12.49 12.49 12.49 12.49 0.0M
2023-05-04 11.88 11.90 11.88 11.88 0.0M
2023-05-03 12.18 12.50 11.99 11.99 0.0M
2023-05-02 12.06 12.19 12.06 12.19 0.0M
2023-04-28 11.86 12.05 11.86 12.05 0.0M
2023-04-27 11.89 11.89 11.85 11.85 0.0M
2023-04-26 12.06 12.06 11.90 11.90 0.0M
2023-04-25 12.04 12.10 11.90 12.00 0.0M
2023-04-24 11.90 11.90 11.89 11.90 0.0M
2023-04-20 11.95 12.18 11.81 11.89 0.0M
2023-04-19 12.00 13.00 12.00 12.19 0.0M
2023-04-18 12.18 12.18 11.86 12.00 0.0M
2023-04-17 12.67 12.67 12.11 12.33 0.0M
2023-04-14 12.20 12.99 12.10 12.68 0.0M
2023-04-13 12.74 13.40 12.10 12.17 0.0M
2023-04-12 12.00 12.03 11.75 12.03 0.0M
2023-04-11 12.23 13.48 11.65 12.05 0.0M
2023-04-10 12.55 12.55 11.50 12.48 0.0M
2023-04-06 13.32 13.32 12.40 12.55 0.0M
2023-04-05 13.25 13.50 12.20 12.40 0.0M
2023-04-04 14.87 16.30 12.00 12.91 0.0M
2023-04-03 11.60 14.87 11.60 14.87 0.0M
2023-03-31 10.54 13.99 10.51 11.50 0.0M
2023-03-30 11.40 12.58 9.70 11.06 0.0M
2023-03-29 12.63 15.50 11.27 11.27 0.0M
2023-03-28 12.63 12.63 12.62 12.63 0.0M
2023-03-27 13.25 13.26 13.08 13.20 0.0M
2023-03-24 12.54 12.90 12.54 12.54 0.0M
2023-03-23 13.10 13.10 12.90 12.90 0.0M
2023-03-22 13.26 13.26 13.10 13.26 0.0M
2023-03-21 12.95 13.29 12.51 13.29 0.0M
2023-03-20 13.72 13.72 12.97 13.14 0.0M
2023-03-17 13.73 13.73 13.72 13.72 0.0M
2023-03-16 13.75 13.75 13.42 13.73 0.0M
2023-03-15 13.77 13.77 12.57 12.57 0.0M
2023-03-14 12.14 13.82 12.14 13.77 0.0M
2023-03-13 12.96 12.96 11.57 12.20 0.0M
2023-03-10 12.47 12.97 12.46 12.59 0.0M
2023-03-09 13.00 13.00 12.58 12.58 0.0M
2023-03-08 11.15 13.19 11.15 13.00 0.0M
2023-03-07 12.51 13.39 12.35 12.35 0.0M
2023-03-06 12.98 12.98 12.51 12.51 0.0M
2023-03-03 12.82 12.98 12.82 12.82 0.0M
2023-03-01 12.98 12.98 12.98 12.98 0.0M
2023-02-28 13.38 13.93 12.53 12.58 0.0M
2023-02-27 13.28 13.39 12.97 12.97 0.0M
2023-02-24 13.13 13.39 13.12 13.29 0.0M
2023-02-23 13.40 13.40 12.61 12.97 0.0M
2023-02-22 13.25 13.48 12.63 13.40 0.0M
2023-02-17 13.10 13.25 13.10 13.25 0.0M
2023-02-16 12.56 13.47 12.50 12.72 0.0M
2023-02-15 12.86 13.88 12.55 12.55 0.0M
2023-02-14 12.94 12.94 12.86 12.86 0.0M
2023-02-13 13.35 13.93 13.10 13.10 0.0M
2023-02-10 13.88 14.11 13.26 13.51 0.0M
2023-02-09 13.97 13.99 13.28 13.28 0.0M
2023-02-08 14.12 14.12 12.86 13.34 0.0M
2023-02-07 12.87 14.00 12.87 13.83 0.0M
2023-02-06 13.32 13.98 12.86 12.86 0.0M
2023-02-03 13.35 13.35 13.32 13.32 0.0M
2023-02-02 13.34 13.79 13.34 13.50 0.0M
2023-02-01 13.32 13.99 13.32 13.33 0.0M
2023-01-31 13.31 13.90 13.31 13.32 0.0M
2023-01-30 13.97 14.00 13.28 13.90 0.0M
2023-01-27 14.25 14.25 13.27 14.14 0.0M
2023-01-26 13.36 14.00 13.27 13.30 0.0M
2023-01-25 13.36 13.99 13.36 13.94 0.0M
2023-01-24 13.40 13.99 13.40 13.99 0.0M
2023-01-23 13.86 14.00 13.36 13.40 0.0M
2023-01-20 13.71 13.87 13.60 13.87 0.0M
2023-01-19 13.65 13.90 13.65 13.90 0.0M
2023-01-18 14.39 14.65 13.90 13.90 0.0M
2023-01-17 14.78 14.78 14.08 14.39 0.0M
2023-01-16 14.80 14.80 14.00 14.79 0.0M
2023-01-13 15.30 15.30 14.62 14.80 0.0M
2023-01-12 15.95 15.95 15.31 15.31 0.0M
2023-01-11 15.66 16.02 15.65 15.65 0.0M
2023-01-10 15.67 16.00 15.50 15.65 0.0M
2023-01-09 16.80 17.00 15.80 15.86 0.0M
2023-01-06 16.00 17.05 16.00 16.80 0.0M
2023-01-05 16.00 16.42 15.00 15.00 0.0M
2023-01-04 17.10 17.10 15.70 16.59 0.0M
2023-01-03 17.78 17.78 16.01 17.10 0.0M
2023-01-02 18.00 18.00 16.95 17.78 0.0M