Panatlântica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	33.010	33.010	33.010	33.010	32.576	0
2026-01-26	33.010	33.010	33.010	33.010	32.576	0
2026-01-23	33.010	33.010	33.010	33.010	32.576	100
2026-01-22	32.820	32.820	32.820	32.820	32.389	100
2026-01-21	30.400	30.400	30.400	30.400	30.000	0
2026-01-20	30.400	30.400	30.400	30.400	30.000	100
2026-01-19	30.440	30.450	30.400	30.400	30.000	700
2026-01-16	29.010	29.010	29.010	29.010	28.629	0
2026-01-15	29.010	29.010	29.010	29.010	28.629	100
2026-01-14	29.000	29.000	29.000	29.000	28.619	0
2026-01-13	29.000	29.000	29.000	29.000	28.619	0
2026-01-12	29.000	29.000	29.000	29.000	28.619	100
2026-01-09	29.100	29.100	29.100	29.100	28.718	0
2026-01-08	29.100	29.100	29.100	29.100	28.718	0
2026-01-07	29.100	29.100	29.100	29.100	28.718	100
2026-01-06	29.400	29.400	29.400	29.400	29.014	100
2026-01-05	29.400	29.400	29.400	29.400	29.014	0
2026-01-02	29.220	29.400	29.220	29.400	29.014	300
2025-12-30	29.210	29.210	29.210	29.210	28.826	100
2025-12-29	30.100	30.100	30.000	30.000	29.606	200
2025-12-26	30.510	30.510	30.510	30.510	30.109	0
2025-12-23	30.510	30.510	30.510	30.510	30.109	0
2025-12-22	30.510	30.510	30.510	30.510	30.109	0
2025-12-19	30.510	30.510	30.510	30.510	30.109	0
2025-12-18	30.510	30.510	30.510	30.510	30.109	200
2025-12-17	32.800	32.800	32.800	32.800	32.369	0
2025-12-16	32.800	32.800	32.800	32.800	32.369	100
2025-12-15	32.800	32.800	32.800	32.800	32.369	100
2025-12-12	31.900	32.800	31.790	32.800	32.369	800
2025-12-11	31.900	31.900	31.900	31.900	31.481	0
2025-12-10	31.900	31.900	31.900	31.900	31.481	0
2025-12-09	31.900	31.900	31.900	31.900	31.481	0
2025-12-08	31.900	31.900	31.900	31.900	31.481	0
2025-12-05	31.900	31.900	31.900	31.900	31.481	0
2025-12-04	31.900	31.900	31.900	31.900	31.481	0
2025-12-03	31.890	31.900	31.890	31.900	31.481	200
2025-12-02	31.000	31.000	31.000	31.000	30.593	0
2025-12-01	31.000	31.000	31.000	31.000	30.593	0
2025-11-28	31.000	31.000	31.000	31.000	30.593	400
2025-11-27	29.890	29.890	29.890	29.890	29.497	0
2025-11-26	29.890	29.890	29.890	29.890	29.497	0
2025-11-25	29.890	29.890	29.890	29.890	29.497	0
2025-11-24	29.890	29.890	29.890	29.890	29.497	0
2025-11-21	29.890	29.890	29.890	29.890	29.497	0
2025-11-19	30.000	30.000	29.890	29.890	29.497	900
2025-11-18	31.010	31.010	30.500	30.500	30.099	1,200
2025-11-17	31.900	31.900	31.900	31.900	31.481	100
2025-11-14	33.210	33.210	32.100	32.110	31.688	2,800
2025-11-13	33.200	33.200	33.200	33.200	32.764	0
2025-11-12	33.510	33.510	33.200	33.200	32.764	500
2025-11-11	33.810	33.810	33.810	33.810	33.366	0
2025-11-10	33.810	33.810	33.810	33.810	33.366	100
2025-11-07	33.210	33.510	33.210	33.510	33.070	1,500
2025-11-06	36.000	36.000	36.000	36.000	35.527	1,000
2025-11-05	36.000	36.000	36.000	36.000	35.527	700
2025-11-04	33.050	36.000	33.050	36.000	35.527	700
2025-11-03	33.000	33.000	33.000	33.000	32.566	200
2025-10-31	33.000	33.000	33.000	33.000	32.566	0
2025-10-30	33.060	33.060	33.000	33.000	32.566	400
2025-10-29	33.060	33.060	33.060	33.060	32.626	100

← NewerPage 4 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.4338 BRL
2025-04-24	0.7914 BRL
2024-09-05	5.0141 BRL
2024-05-02	0.0448 BRL
2023-04-12	0.4831 BRL
2022-04-26	2.9111 BRL
2021-04-14	3.1077 BRL
2020-07-28	0.2350 BRL
2020-04-15	0.2350 BRL
2019-04-03	1.0890 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.