Pampa Energia SA ADR (PAM) Historical Stock Data
47.45 ↑1.31 (2.84%)
As of December 5, 2023, 2:44pm EST.
Historical Data
In the past 30 trading days, PAM is down -0.15% a day on average. There have been 14 days where Pampa Energia SA ADR closed green and 16 days where PAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 46.13 | 46.14 | ↑$0.01 (0.02%) | 45.09 | 46.19 | 166.07K |
| 2023-12-01 | 47.20 | 45.65 | ↓$1.55 (-3.28%) | 44.90 | 47.32 | 307.86K |
| 2023-11-30 | 47.27 | 46.96 | ↓$0.31 (-0.66%) | 45.92 | 47.80 | 277.48K |
| 2023-11-29 | 46.00 | 46.92 | ↑$0.92 (2.00%) | 44.65 | 48.01 | 205.75K |
| 2023-11-28 | 47.54 | 45.87 | ↓$1.67 (-3.51%) | 45.59 | 48.00 | 208.61K |
| 2023-11-27 | 46.96 | 47.22 | ↑$0.26 (0.55%) | 46.05 | 48.47 | 789.91K |
| 2023-11-24 | 43.25 | 45.59 | ↑$2.34 (5.41%) | 43.18 | 46.77 | 473.81K |
| 2023-11-22 | 42.67 | 42.38 | ↓$0.29 (-0.68%) | 41.11 | 43.78 | 282.59K |
| 2023-11-21 | 43.00 | 42.63 | ↓$0.37 (-0.86%) | 41.00 | 43.71 | 434.67K |
| 2023-11-20 | 43.46 | 43.70 | ↑$0.24 (0.55%) | 42.36 | 46.43 | 1.01M |
| 2023-11-17 | 35.64 | 37.06 | ↑$1.42 (3.98%) | 35.63 | 37.87 | 153.29K |
| 2023-11-16 | 35.19 | 35.84 | ↑$0.65 (1.85%) | 35.19 | 36.05 | 147.80K |
| 2023-11-15 | 36.38 | 35.40 | ↓$0.98 (-2.69%) | 35.36 | 36.57 | 137.65K |
| 2023-11-14 | 36.73 | 36.55 | ↓$0.18 (-0.49%) | 35.63 | 36.84 | 112.37K |
| 2023-11-13 | 35.91 | 35.75 | ↓$0.16 (-0.45%) | 35.52 | 36.94 | 85.17K |
| 2023-11-10 | 36.01 | 35.84 | ↓$0.17 (-0.47%) | 35.25 | 37.12 | 116.80K |
| 2023-11-09 | 34.99 | 35.84 | ↑$0.85 (2.43%) | 32.91 | 37.99 | 184.50K |
| 2023-11-08 | 36.85 | 36.27 | ↓$0.58 (-1.57%) | 35.49 | 37.02 | 178.73K |
| 2023-11-07 | 36.80 | 36.96 | ↑$0.16 (0.43%) | 36.31 | 37.88 | 147.80K |
| 2023-11-06 | 38.45 | 36.89 | ↓$1.56 (-4.06%) | 36.75 | 38.73 | 94.13K |
| 2023-11-03 | 38.75 | 38.35 | ↓$0.40 (-1.03%) | 37.85 | 39.26 | 133.26K |
| 2023-11-02 | 37.99 | 38.35 | ↑$0.36 (0.95%) | 37.60 | 39.05 | 207.93K |
| 2023-11-01 | 36.86 | 37.99 | ↑$1.13 (3.07%) | 36.39 | 38.69 | 144.22K |
| 2023-10-31 | 37.11 | 36.88 | ↓$0.23 (-0.62%) | 36.10 | 37.80 | 140.17K |
| 2023-10-30 | 38.92 | 37.38 | ↓$1.54 (-3.96%) | 36.79 | 39.49 | 220.97K |
| 2023-10-27 | 40.29 | 38.90 | ↓$1.39 (-3.45%) | 38.26 | 40.60 | 97.16K |
| 2023-10-26 | 40.00 | 40.13 | ↑$0.13 (0.33%) | 39.75 | 40.98 | 134.80K |
| 2023-10-25 | 39.08 | 40.11 | ↑$1.03 (2.64%) | 38.88 | 41.56 | 163.06K |
| 2023-10-24 | 39.77 | 39.33 | ↓$0.44 (-1.11%) | 39.18 | 41.20 | 113.30K |
| 2023-10-23 | 39.30 | 39.37 | ↑$0.07 (0.18%) | 36.91 | 40.37 | 367.45K |
Create an account or log in to view more rows.
$PAM Market is down
No worries
$PAM hint hint this is when you buy a few
$PAM Sleep well my bulls
sleep well
$PAM Dip buyers are going to get wrecked
$PAM Going up
$PAM When they tell me diversifying is for idiots
$PAM finally a pullback
$PAM Fake dip news.
$PAM Call or puts monday?
$PAM recovery hasn’t even started yet.. imo