Panatlântica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.050	33.050	33.050	33.050	32.616	0
2025-10-27	33.050	33.070	33.050	33.050	32.616	300
2025-10-24	33.020	35.650	33.020	33.020	32.586	400
2025-10-23	35.150	35.150	35.130	35.150	34.688	400
2025-10-22	35.660	35.660	35.650	35.650	35.181	500
2025-10-21	39.620	39.620	35.660	35.710	35.241	800
2025-10-20	44.990	45.000	40.900	41.550	41.004	8,300
2025-10-17	41.720	45.000	39.580	42.740	42.178	5,900
2025-10-16	42.730	47.000	41.720	41.720	41.172	3,300
2025-10-15	39.570	39.570	39.570	39.570	39.050	0
2025-10-14	39.570	39.570	39.570	39.570	39.050	0
2025-10-13	39.570	39.570	39.570	39.570	39.050	0
2025-10-10	39.570	39.570	39.570	39.570	39.050	0
2025-10-09	39.570	39.570	39.570	39.570	39.050	100
2025-10-08	43.590	43.590	43.010	43.010	42.445	500
2025-10-07	43.570	43.570	43.570	43.570	42.997	100
2025-10-06	43.140	43.140	43.000	43.000	42.435	300
2025-10-03	46.870	46.870	46.870	46.870	46.254	0
2025-10-02	46.870	46.870	46.870	46.870	46.254	0
2025-10-01	46.870	46.870	46.870	46.870	46.254	100
2025-09-30	46.420	47.000	46.420	47.000	46.382	600
2025-09-29	43.000	43.000	43.000	43.000	42.435	0
2025-09-26	43.000	43.000	43.000	43.000	42.435	0
2025-09-25	43.010	43.010	43.000	43.000	42.435	2,500
2025-09-24	46.000	46.000	46.000	46.000	45.395	0
2025-09-23	46.000	46.000	46.000	46.000	45.395	0
2025-09-22	46.000	46.000	46.000	46.000	45.395	100
2025-09-19	47.000	47.000	47.000	47.000	46.382	0
2025-09-18	47.000	47.000	47.000	47.000	46.382	200
2025-09-17	46.990	47.000	46.990	47.000	46.382	400
2025-09-16	46.420	46.430	46.420	46.430	45.820	300
2025-09-15	43.000	43.000	43.000	43.000	42.435	0
2025-09-12	43.010	43.010	43.000	43.000	42.435	2,000
2025-09-11	43.000	43.000	43.000	43.000	42.435	0
2025-09-10	43.000	43.000	43.000	43.000	42.435	0
2025-09-09	43.000	43.000	43.000	43.000	42.435	2,000
2025-09-08	43.000	43.000	43.000	43.000	42.435	2,400
2025-09-05	43.000	43.000	43.000	43.000	42.435	0
2025-09-04	43.000	43.000	43.000	43.000	42.435	0
2025-09-03	43.000	43.000	43.000	43.000	42.435	100
2025-09-02	43.010	43.010	43.010	43.010	42.445	0
2025-09-01	44.700	44.700	43.010	43.010	42.445	400
2025-08-29	45.710	45.710	45.710	45.710	45.109	1,400
2025-08-28	45.710	45.710	45.710	45.710	45.109	100
2025-08-27	42.340	42.340	42.340	42.340	41.784	3,000
2025-08-26	45.990	46.890	45.990	46.000	45.395	800
2025-08-25	43.650	43.650	43.640	43.650	43.076	500
2025-08-22	45.980	45.990	42.310	44.990	44.399	1,600
2025-08-21	43.500	43.500	43.500	43.500	42.928	0
2025-08-20	40.240	43.500	40.240	43.500	42.928	1,100
2025-08-19	43.730	43.730	43.730	43.730	43.155	0
2025-08-18	42.480	43.740	42.480	43.730	43.155	700
2025-08-15	41.000	42.740	41.000	42.490	41.932	1,000
2025-08-14	40.500	41.000	40.500	41.000	40.461	500
2025-08-13	39.980	40.500	39.980	40.500	39.968	400
2025-08-12	39.500	40.000	37.030	37.030	36.543	800
2025-08-11	39.500	39.850	36.350	39.850	39.326	600
2025-08-08	39.500	39.500	39.500	39.500	38.981	300
2025-08-07	38.790	38.800	38.790	38.800	38.290	300
2025-08-06	35.690	37.790	35.010	37.790	37.293	400

← NewerPage 5 of 21 · 1,245 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.