Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,191.19 -1,416.59 (-2.23%) CMC Crypto 200
1,322.08 +27.41 (+2.12%)
Fundo de Investimento Imobiliário Panamby (PABY11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:42AM BRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | 85 |
| 06 May 2024 | 15.47 | 18.00 | 15.47 | 17.99 | 17.99 | 19 |
| 03 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 4 |
| 02 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 5 |
| 30 Apr 2024 | 15.00 | 15.47 | 14.52 | 14.52 | 14.52 | 7 |
| 29 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 46 |
| 26 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 Apr 2024 | 15.28 | 15.30 | 15.28 | 15.30 | 15.30 | 3 |
| 24 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1 |
| 23 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 39 |
| 22 Apr 2024 | 15.47 | 15.47 | 14.48 | 14.51 | 14.51 | 142 |
| 19 Apr 2024 | 13.80 | 15.38 | 13.80 | 15.38 | 15.38 | 22 |
| 18 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 17 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 13 |
| 16 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1 |
| 15 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 12 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 11 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 10 Apr 2024 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 74 |
| 09 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1 |
| 08 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 05 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 04 Apr 2024 | 14.66 | 14.99 | 14.66 | 14.99 | 14.99 | 20 |
| 03 Apr 2024 | 14.48 | 14.65 | 14.31 | 14.65 | 14.65 | 52 |
| 02 Apr 2024 | 14.30 | 14.48 | 14.30 | 14.48 | 14.48 | 39 |
| 01 Apr 2024 | 14.47 | 14.47 | 14.30 | 14.30 | 14.30 | 5 |
| 28 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 27 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 Mar 2024 | 14.27 | 14.63 | 14.27 | 14.47 | 14.47 | 49 |
| 25 Mar 2024 | 13.96 | 14.62 | 13.96 | 14.44 | 14.44 | 15 |
| 22 Mar 2024 | 14.50 | 14.63 | 13.94 | 14.50 | 14.50 | 65 |
| 21 Mar 2024 | 15.42 | 15.42 | 14.49 | 14.50 | 14.50 | 38 |
| 20 Mar 2024 | 13.99 | 15.49 | 13.91 | 15.49 | 15.49 | 13 |
| 19 Mar 2024 | 13.83 | 15.90 | 13.83 | 13.91 | 13.91 | 39 |
| 18 Mar 2024 | 13.66 | 13.83 | 13.66 | 13.83 | 13.83 | 6 |
| 15 Mar 2024 | 15.98 | 15.98 | 13.82 | 13.83 | 13.83 | 9 |
| 14 Mar 2024 | 13.63 | 14.50 | 13.63 | 14.50 | 14.50 | 13 |
| 13 Mar 2024 | 13.61 | 13.80 | 13.61 | 13.80 | 13.80 | 19 |
| 12 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 8 |
| 11 Mar 2024 | 13.96 | 14.50 | 13.96 | 14.13 | 14.13 | 44 |
| 08 Mar 2024 | 13.11 | 13.99 | 13.11 | 13.97 | 13.97 | 16 |
| 07 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 36 |
| 06 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 05 Mar 2024 | 13.99 | 13.99 | 13.82 | 13.82 | 13.82 | 2 |
| 04 Mar 2024 | 13.83 | 13.83 | 13.79 | 13.79 | 13.79 | 22 |
| 01 Mar 2024 | 13.11 | 13.83 | 13.10 | 13.83 | 13.83 | 25 |
| 29 Feb 2024 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 3 |
| 28 Feb 2024 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 22 |
| 27 Feb 2024 | 13.90 | 14.00 | 12.96 | 14.00 | 14.00 | 61 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5 |
| 23 Feb 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 12 |
| 22 Feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 12 |
| 21 Feb 2024 | 15.43 | 15.43 | 13.40 | 13.50 | 13.50 | 234 |
| 20 Feb 2024 | 13.69 | 13.69 | 13.50 | 13.51 | 13.51 | 77 |
| 19 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 9 |
| 16 Feb 2024 | 14.24 | 14.24 | 14.02 | 14.07 | 14.07 | 163 |
| 15 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15 |
| 14 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 09 Feb 2024 | 14.89 | 14.89 | 14.70 | 14.70 | 14.70 | 4 |
| 08 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 07 Feb 2024 | 14.56 | 15.46 | 13.55 | 14.71 | 14.71 | 124 |
| 06 Feb 2024 | 14.58 | 15.46 | 14.58 | 14.75 | 14.75 | 23 |
| 05 Feb 2024 | 14.82 | 15.47 | 14.82 | 15.46 | 15.46 | 43 |
| 02 Feb 2024 | 14.56 | 14.58 | 14.56 | 14.58 | 14.58 | 6 |
| 01 Feb 2024 | 15.50 | 15.50 | 14.56 | 14.56 | 14.56 | 66 |
| 31 Jan 2024 | 15.26 | 15.50 | 15.26 | 15.50 | 15.50 | 7 |
| 30 Jan 2024 | 15.00 | 15.45 | 15.00 | 15.26 | 15.26 | 22 |
| 29 Jan 2024 | 15.00 | 15.18 | 15.00 | 15.00 | 15.00 | 67 |
| 26 Jan 2024 | 14.21 | 15.50 | 13.50 | 15.50 | 15.50 | 78 |
| 25 Jan 2024 | 15.71 | 15.71 | 14.50 | 14.50 | 14.50 | 460 |
| 24 Jan 2024 | 16.51 | 17.08 | 15.81 | 15.81 | 15.81 | 230 |
| 23 Jan 2024 | 18.50 | 18.55 | 17.05 | 17.29 | 17.29 | 312 |
| 22 Jan 2024 | 19.74 | 19.74 | 19.50 | 19.50 | 19.50 | 99 |
| 19 Jan 2024 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | 110 |
| 18 Jan 2024 | 17.24 | 24.99 | 15.53 | 24.99 | 24.99 | 17,573 |
| 17 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2 |
| 16 Jan 2024 | 16.00 | 17.28 | 15.81 | 17.28 | 17.28 | 18 |
| 15 Jan 2024 | 16.80 | 16.80 | 16.00 | 16.19 | 16.19 | 33 |
| 12 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7 |
| 10 Jan 2024 | 16.80 | 17.01 | 16.80 | 17.00 | 17.00 | 103 |
| 09 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 08 Jan 2024 | 17.00 | 17.00 | 16.02 | 16.79 | 16.79 | 59 |
| 05 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3 |
| 04 Jan 2024 | 16.21 | 17.46 | 16.07 | 16.81 | 16.81 | 88 |
| 03 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1 |
| 02 Jan 2024 | 17.49 | 17.49 | 17.28 | 17.28 | 17.28 | 26 |
| 28 Dec 2023 | 16.05 | 17.50 | 16.00 | 17.49 | 17.49 | 97 |
| 27 Dec 2023 | 16.50 | 16.95 | 16.06 | 16.95 | 16.95 | 68 |
| 26 Dec 2023 | 16.96 | 16.96 | 16.52 | 16.52 | 16.52 | 51 |
| 22 Dec 2023 | 17.53 | 17.53 | 17.31 | 17.31 | 17.31 | 5 |
| 21 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1 |
| 20 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4 |
| 19 Dec 2023 | 17.48 | 17.99 | 17.48 | 17.69 | 17.69 | 21 |
| 18 Dec 2023 | 17.02 | 17.49 | 16.00 | 17.49 | 17.49 | 37 |
| 15 Dec 2023 | 18.16 | 18.16 | 16.00 | 17.37 | 17.37 | 102 |
| 14 Dec 2023 | 16.60 | 18.18 | 16.60 | 18.18 | 18.18 | 36 |
| 13 Dec 2023 | 18.40 | 18.40 | 18.17 | 18.18 | 18.18 | 23 |
| 12 Dec 2023 | 18.50 | 18.50 | 16.50 | 16.50 | 16.50 | 63 |
| 11 Dec 2023 | 19.27 | 19.36 | 17.50 | 17.50 | 17.50 | 207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.