Banco Pan (BPAN4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.2634032634 | 8.58 | 8.9 | 8.42 | 1493760 | 8.64293447 | PR |
| 4 | 0.68 | 8.31295843521 | 8.18 | 8.9 | 7.96 | 1442215 | 8.3357204 | PR |
| 12 | -0.26 | -2.85087719298 | 9.12 | 10.17 | 7.96 | 1484029 | 8.90273528 | PR |
| 26 | 0.85 | 10.6117353308 | 8.01 | 10.17 | 7.67 | 2161519 | 8.91420092 | PR |
| 52 | -0.3 | -3.27510917031 | 9.16 | 10.17 | 6.91 | 2096236 | 8.6329682 | PR |
| 156 | -13.89 | -61.0549450549 | 22.75 | 23.77 | 4.57 | 4030443 | 10.04048553 | PR |
| 260 | -1.38 | -13.4765625 | 10.24 | 26.3 | 4.12 | 4260540 | 10.58288792 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 8.66 | -0.17 | -1.93 | 8.83 | 8.84 | 8.58 | 3352900 |
| 1721251800 | 8.83 | 0.22 | 2.56 | 8.6 | 8.85 | 8.55 | 1151200 |
| 1721165340 | 8.61 | 0.11 | 1.29 | 8.52 | 8.6199999 | 8.48 | 1193100 |
| 1721079000 | 8.5 | -0.02 | -0.23 | 8.5399999 | 8.57 | 8.42 | 774200 |
| 1720819800 | 8.52 | -0.11 | -1.27 | 8.58 | 8.61 | 8.5 | 997400 |
| 1720733400 | 8.63 | 0.32 | 3.85 | 8.3699999 | 8.63 | 8.34 | 1772000 |
| 1720647000 | 8.31 | -0.07 | -0.84 | 8.45 | 8.55 | 8.3 | 1393000 |
| 1720560540 | 8.38 | 0.05 | 0.60 | 8.2899999 | 8.48 | 8.19 | 1840100 |
| 1720474200 | 8.33 | 0.07 | 0.85 | 8.3 | 8.36 | 8.19 | 1348900 |
| 1720215000 | 8.26 | 0 | 0.00 | 8.16 | 8.31 | 8.03 | 1263600 |
| 1720128540 | 8.26 | 0.16 | 1.98 | 8.15 | 8.4 | 8.1199999 | 1086600 |
| 1720042200 | 8.1 | 0.06 | 0.75 | 8.05 | 8.2899999 | 8.05 | 1278700 |
| 1719955800 | 8.0399999 | 0.05 | 0.63 | 7.99 | 8.11 | 7.96 | 1015500 |
| 1719869400 | 7.99 | -0.09 | -1.11 | 8.1 | 8.15 | 7.99 | 1812800 |
| 1719610200 | 8.08 | -0.14 | -1.70 | 8.22 | 8.25 | 8.06 | 1352700 |
| 1719523800 | 8.22 | 0.03 | 0.37 | 8.19 | 8.3 | 8.1199999 | 1384100 |
| 1719437400 | 8.19 | 0.03 | 0.37 | 8.15 | 8.19 | 7.96 | 1264000 |
| 1719351000 | 8.16 | 0.01 | 0.12 | 8.14 | 8.22 | 8.06 | 1271700 |
| 1719264600 | 8.15 | -0.04 | -0.49 | 8.14 | 8.39 | 8.09 | 1352500 |
| 1719005400 | 8.19 | 0.01 | 0.12 | 8.18 | 8.3 | 8.09 | 1939300 |
| 1718918940 | 8.18 | -0.15 | -1.80 | 8.36 | 8.45 | 8.05 | 3086100 |
| 1718832540 | 8.33 | -0.16 | -1.88 | 8.42 | 8.46 | 8.25 | 2062900 |
| 1718746200 | 8.49 | 0.09 | 1.07 | 8.36 | 8.59 | 8.35 | 2800600 |
| 1718659800 | 8.4 | -0.17 | -1.98 | 8.57 | 8.6 | 8.39 | 1362800 |
| 1718400600 | 8.57 | -0.03 | -0.35 | 8.6 | 8.73 | 8.49 | 829500 |
| 1718314200 | 8.6 | -0.13 | -1.49 | 8.71 | 8.71 | 8.51 | 940400 |
| 1718227800 | 8.73 | -0.13 | -1.47 | 8.9 | 9.03 | 8.7 | 1136100 |
| 1718141400 | 8.86 | 0.03 | 0.34 | 8.76 | 8.92 | 8.74 | 1140600 |
| 1718055000 | 8.83 | -0.18 | -2.00 | 8.96 | 9 | 8.74 | 1265100 |
| 1717795800 | 9.01 | -0.12 | -1.31 | 9.01 | 9.17 | 8.89 | 1092400 |
| 1717709400 | 9.13 | 0.37 | 4.22 | 8.81 | 9.17 | 8.76 | 1922400 |
| 1717622940 | 8.76 | -0.3 | -3.31 | 9.02 | 9.02 | 8.73 | 1763100 |
| 1717536600 | 9.06 | -0.08 | -0.88 | 9.17 | 9.2 | 8.97 | 1381800 |
| 1717450200 | 9.14 | 0.01 | 0.11 | 9.08 | 9.2899999 | 9.03 | 4052700 |
| 1717191000 | 9.13 | 0.04 | 0.44 | 9.05 | 9.18 | 8.88 | 1799300 |
| 1717018140 | 9.09 | -0.08 | -0.87 | 9.15 | 9.15 | 9.05 | 807400 |
| 1716931740 | 9.17 | -0.08 | -0.86 | 9.32 | 9.48 | 9.13 | 1049000 |
| 1716845340 | 9.25 | -0.01 | -0.11 | 9.24 | 9.35 | 9.19 | 920200 |
| 1716586200 | 9.26 | -0.04 | -0.43 | 9.35 | 9.46 | 9.25 | 703400 |
| 1716499800 | 9.3 | -0.18 | -1.90 | 9.49 | 9.53 | 9.28 | 889700 |
| 1716413340 | 9.48 | -0.22 | -2.27 | 9.7 | 9.7 | 9.44 | 1545700 |
| 1716327000 | 9.7 | -0.23 | -2.32 | 9.96 | 9.96 | 9.7 | 1123700 |
| 1716240600 | 9.93 | -0.06 | -0.60 | 10.03 | 10.05 | 9.89 | 697400 |
| 1715981400 | 9.99 | -0.11 | -1.09 | 10.06 | 10.11 | 9.96 | 677100 |
| 1715895000 | 10.1 | 0.06 | 0.60 | 10.03 | 10.17 | 9.91 | 1295200 |
| 1715808600 | 10.04 | 0.01 | 0.10 | 10.04 | 10.1 | 9.91 | 2437000 |
| 1715722200 | 10.03 | 0.21 | 2.14 | 9.82 | 10.04 | 9.76 | 2164700 |
| 1715635800 | 9.82 | 0.23 | 2.40 | 9.6 | 10.01 | 9.51 | 2443500 |
| 1715376600 | 9.59 | 0.1 | 1.05 | 9.6 | 9.76 | 9.43 | 1769400 |
| 1715290140 | 9.49 | 0.01 | 0.11 | 9.49 | 9.53 | 9.24 | 1369900 |
| 1715203800 | 9.48 | -0.1 | -1.04 | 9.6 | 9.69 | 9.3699999 | 1834400 |
| 1715117400 | 9.58 | 0.08 | 0.84 | 9.57 | 9.68 | 9.47 | 1651700 |
| 1715031000 | 9.5 | 0.1 | 1.06 | 9.4 | 9.64 | 9.34 | 1216000 |
| 1714771800 | 9.4 | 0.01 | 0.11 | 9.47 | 9.57 | 9.3699999 | 1510700 |
| 1714685400 | 9.39 | 0.25 | 2.74 | 9.2 | 9.42 | 9.15 | 903500 |
| 1714512600 | 9.14 | -0.03 | -0.33 | 9.05 | 9.32 | 9.0399999 | 1534300 |
| 1714426200 | 9.17 | 0.01 | 0.11 | 9.16 | 9.22 | 9.06 | 805100 |
| 1714167000 | 9.16 | 0.15 | 1.66 | 9.1199999 | 9.31 | 9.0399999 | 1244600 |
| 1714080540 | 9.01 | 0.03 | 0.33 | 8.94 | 9.0399999 | 8.72 | 1713400 |
| 1713994200 | 8.98 | -0.23 | -2.50 | 9.22 | 9.26 | 8.94 | 1322000 |
| 1713907800 | 9.21 | -0.15 | -1.60 | 9.28 | 9.34 | 9.1199999 | 2157100 |
| 1713821340 | 9.36 | 0.17 | 1.85 | 9.19 | 9.3699999 | 9.15 | 3252800 |
| 1713562200 | 9.19 | 0.12 | 1.32 | 9.42 | 9.59 | 9.08 | 3128100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
