Cotação atual, histórico e gráfico do papel: PATC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PATC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,33%	0,48	36,49	36,01	36,00	36,49	70K	54
23/04/2024	-0,25%	-0,09	36,01	35,65	35,65	36,21	81K	62
22/04/2024	-0,82%	-0,30	36,10	36,11	36,10	36,40	196K	126
19/04/2024	0,00%	0,00	36,40	36,12	36,12	36,40	96K	99
18/04/2024	-0,71%	-0,26	36,40	36,65	36,06	36,65	2M	179
17/04/2024	-0,41%	-0,15	36,66	36,80	35,51	36,80	295K	409
16/04/2024	-0,51%	-0,19	36,81	37,00	34,79	37,00	248K	207
15/04/2024	0,00%	0,00	37,00	37,07	36,66	37,07	58K	161
12/04/2024	0,00%	0,00	37,00	36,99	36,60	37,00	197K	312
11/04/2024	0,00%	0,00	37,00	37,00	36,60	37,05	240K	369
10/04/2024	0,54%	0,20	37,00	36,71	36,55	37,00	129K	175

09/04/2024	-0,81%	-0,30	36,80	37,00	36,80	37,13	66K	279
08/04/2024	-0,11%	-0,04	37,10	36,62	36,62	37,10	81K	340
05/04/2024	-0,16%	-0,06	37,14	36,91	36,51	37,14	101K	168
04/04/2024	0,00%	0,00	37,20	36,62	36,50	37,20	241K	189
03/04/2024	-0,40%	-0,15	37,20	37,35	36,60	37,35	412K	281
02/04/2024	0,40%	0,15	37,35	37,20	36,50	37,35	1M	132
01/04/2024	-0,53%	-0,20	37,20	36,60	34,82	37,20	208K	312
28/03/2024	0,56%	0,21	37,40	37,19	37,06	37,40	92K	102
27/03/2024	0,11%	0,04	37,19	37,20	37,06	37,20	73K	73
26/03/2024	0,16%	0,06	37,15	37,17	36,86	37,19	38K	115
25/03/2024	0,38%	0,14	37,09	37,03	36,68	37,20	103K	213
22/03/2024	0,11%	0,04	36,95	36,92	36,80	37,06	1M	87
21/03/2024	-0,24%	-0,09	36,91	36,92	36,80	37,02	60K	139
20/03/2024	0,00%	0,00	37,00	36,93	36,80	37,20	27K	77
19/03/2024	0,27%	0,10	37,00	36,70	36,70	37,00	224K	188
18/03/2024	-0,78%	-0,29	36,90	36,70	36,70	37,00	24K	101
15/03/2024	0,24%	0,09	37,19	37,10	36,78	37,19	53K	132
14/03/2024	-0,13%	-0,05	37,10	37,04	36,70	37,10	70K	227
13/03/2024	0,24%	0,09	37,15	36,68	36,68	37,15	129K	298
12/03/2024	0,19%	0,07	37,06	36,98	36,68	37,10	41K	113
11/03/2024	0,49%	0,18	36,99	36,81	36,48	37,12	57K	207
08/03/2024	0,16%	0,06	36,81	36,74	36,46	37,13	40K	223
07/03/2024	-0,08%	-0,03	36,75	36,80	36,46	36,89	77K	106
06/03/2024	-0,05%	-0,02	36,78	36,60	36,46	36,80	106K	167
05/03/2024	0,25%	0,09	36,80	36,71	36,46	37,00	92K	180
04/03/2024	-1,08%	-0,40	36,71	37,19	36,70	37,20	256K	271
01/03/2024	-1,51%	-0,57	37,11	37,64	37,09	37,64	225K	214
29/02/2024	0,48%	0,18	37,68	37,50	37,10	37,89	130K	1.480
28/02/2024	-0,77%	-0,29	37,50	37,78	37,50	37,79	3M	783
27/02/2024	-0,03%	-0,01	37,79	37,79	37,33	37,79	104K	177
26/02/2024	-0,24%	-0,09	37,80	37,89	37,48	37,89	61K	571
23/02/2024	-0,18%	-0,07	37,89	38,02	37,50	38,10	1M	355
22/02/2024	-0,13%	-0,05	37,96	38,02	37,90	38,21	80K	120
21/02/2024	-0,50%	-0,19	38,01	38,22	37,80	38,22	76K	170
20/02/2024	0,00%	0,00	38,20	38,20	37,03	38,20	150K	221
19/02/2024	0,00%	0,00	38,20	38,20	38,08	38,20	28K	102
16/02/2024	-0,24%	-0,09	38,20	38,29	37,50	38,29	53K	195
15/02/2024	1,30%	0,49	38,29	37,24	37,24	38,29	98K	192
14/02/2024	0,00%	0,00	37,80	37,80	37,06	37,80	59K	124
09/02/2024	2,16%	0,80	37,80	37,00	37,00	37,80	69K	206
08/02/2024	-1,02%	-0,38	37,00	37,02	37,00	37,33	99K	223
07/02/2024	0,27%	0,10	37,38	37,28	37,00	37,75	68K	238
06/02/2024	-0,59%	-0,22	37,28	37,50	37,02	37,50	110K	257
05/02/2024	-0,08%	-0,03	37,50	37,57	37,00	37,83	168K	370
02/02/2024	0,08%	0,03	37,53	37,50	37,00	37,78	109K	276
01/02/2024	-2,32%	-0,89	37,50	38,05	36,90	38,16	166K	448
31/01/2024	0,79%	0,30	38,39	38,59	38,13	38,59	140K	367
30/01/2024	0,24%	0,09	38,09	38,00	38,00	38,71	2M	356
29/01/2024	-0,26%	-0,10	38,00	38,10	37,90	38,10	2M	270
26/01/2024	0,26%	0,10	38,10	38,00	37,80	38,12	244K	366
25/01/2024	0,00%	0,00	38,00	38,21	37,51	38,21	4M	253
24/01/2024	-0,52%	-0,20	38,00	38,20	37,99	38,50	397K	528
23/01/2024	-0,39%	-0,15	38,20	38,35	38,00	38,35	233K	313
22/01/2024	-0,03%	-0,01	38,35	38,60	38,22	38,60	108K	304
19/01/2024	-0,23%	-0,09	38,36	38,49	38,30	38,50	169K	790
18/01/2024	-0,39%	-0,15	38,45	38,79	38,44	38,79	176K	300
17/01/2024	-0,23%	-0,09	38,60	38,70	38,59	38,70	94K	236
16/01/2024	-0,54%	-0,21	38,69	38,90	38,61	38,90	258K	306
15/01/2024	0,00%	0,00	38,90	38,85	38,52	39,24	162K	437
12/01/2024	1,30%	0,50	38,90	38,53	38,52	39,00	95K	192
11/01/2024	-0,21%	-0,08	38,40	38,50	38,35	38,50	156K	192
10/01/2024	-0,03%	-0,01	38,48	38,50	38,20	38,50	1M	1.987
09/01/2024	-0,03%	-0,01	38,49	38,92	38,45	38,92	210K	360
08/01/2024	0,00%	0,00	38,50	38,94	38,20	38,94	174K	639
05/01/2024	0,00%	0,00	38,50	38,49	38,34	38,50	99K	322
04/01/2024	-0,77%	-0,30	38,50	39,00	37,98	39,00	232K	420
03/01/2024	-0,26%	-0,10	38,80	38,95	38,49	39,12	140K	265
02/01/2024	-0,26%	-0,10	38,90	39,00	37,00	39,00	301K	532
28/12/2023	0,52%	0,20	39,00	39,44	38,82	39,44	1M	783
27/12/2023	-0,84%	-0,33	38,80	39,14	38,80	39,90	447K	764
26/12/2023	0,28%	0,11	39,13	39,10	39,02	39,49	2M	241
22/12/2023	0,05%	0,02	39,02	38,99	38,12	39,02	267K	395
21/12/2023	0,03%	0,01	39,00	38,98	38,73	39,07	86K	712
20/12/2023	0,00%	0,00	38,99	39,00	38,10	39,10	81K	172
19/12/2023	-0,03%	-0,01	38,99	39,00	38,93	39,00	127K	137
18/12/2023	0,03%	0,01	39,00	39,10	38,22	39,10	584K	261
15/12/2023	0,08%	0,03	38,99	39,00	38,89	39,00	66K	106
14/12/2023	0,18%	0,07	38,96	38,89	38,66	39,00	604K	145
13/12/2023	-0,28%	-0,11	38,89	38,99	38,50	39,00	46K	184
12/12/2023	0,00%	0,00	39,00	38,90	38,21	39,00	50K	433
11/12/2023	0,03%	0,01	39,00	39,77	38,86	39,79	59K	212
08/12/2023	0,36%	0,14	38,99	39,00	38,31	39,00	1M	327
07/12/2023	-0,84%	-0,33	38,85	39,19	38,68	39,80	123K	399
06/12/2023	0,46%	0,18	39,18	39,44	37,72	39,79	2M	200
05/12/2023	-1,64%	-0,65	39,00	39,57	38,71	39,84	74K	288
04/12/2023	0,69%	0,27	39,65	39,39	37,00	39,89	2M	498
01/12/2023	-1,30%	-0,52	39,38	39,00	38,40	40,00	591K	267
30/11/2023	-0,25%	-0,10	39,90	39,76	39,75	40,00	537K	309
29/11/2023	0,00%	0,00	40,00	40,14	39,75	40,39	257K	250
28/11/2023	-1,21%	-0,49	40,00	40,49	39,93	40,51	10M	164
27/11/2023	-0,02%	-0,01	40,49	40,50	39,95	40,50	46K	176
24/11/2023	0,00%	0,00	40,50	39,84	39,75	40,50	31K	166
23/11/2023	0,42%	0,17	40,50	40,29	39,76	40,79	52K	248
22/11/2023	0,83%	0,33	40,33	40,00	39,75	40,54	104K	105
21/11/2023	0,63%	0,25	40,00	40,98	39,78	40,98	41K	150
20/11/2023	-3,03%	-1,24	39,75	41,57	39,63	41,95	349K	450
17/11/2023	-2,36%	-0,99	40,99	41,96	39,50	41,96	51K	226
16/11/2023	-0,05%	-0,02	41,98	43,22	40,99	43,99	2M	189
14/11/2023	-2,33%	-1,00	42,00	43,08	39,04	43,14	83K	220
13/11/2023	-39,56%	-28,15	43,00	70,00	40,00	72,19	429K	802
10/11/2023	0,07%	0,05	71,15	71,10	70,13	71,46	101K	351
09/11/2023	0,14%	0,10	71,10	71,00	70,27	71,11	23K	50
08/11/2023	0,77%	0,54	71,00	70,46	70,04	71,00	102K	96
07/11/2023	0,06%	0,04	70,46	70,43	69,76	71,10	121K	1.065
06/11/2023	-0,03%	-0,02	70,42	70,44	69,93	70,46	41K	77
03/11/2023	0,01%	0,01	70,44	70,01	69,37	70,44	90K	105
01/11/2023	-2,18%	-1,57	70,43	71,70	69,34	71,70	67K	82
31/10/2023	0,71%	0,51	72,00	71,48	70,97	72,98	50K	75
30/10/2023	-1,18%	-0,85	71,49	72,34	70,80	72,34	114K	283
27/10/2023	-0,22%	-0,16	72,34	72,50	71,41	72,53	33K	91
26/10/2023	-0,62%	-0,45	72,50	72,52	72,33	72,55	4M	29
25/10/2023	0,16%	0,12	72,95	72,53	72,47	72,95	51K	37
24/10/2023	0,36%	0,26	72,83	72,80	72,47	72,99	124K	129
23/10/2023	0,00%	0,00	72,57	72,55	72,47	72,57	28K	33
20/10/2023	0,14%	0,10	72,57	72,47	72,47	72,57	57K	42
19/10/2023	0,00%	0,00	72,47	72,79	72,47	72,79	28K	144
18/10/2023	-0,71%	-0,52	72,47	72,98	72,47	73,00	65K	58
17/10/2023	-0,01%	-0,01	72,99	73,00	72,47	73,00	165K	437
16/10/2023	0,05%	0,04	73,00	73,00	72,48	73,00	98K	97
13/10/2023	0,29%	0,21	72,96	72,78	72,67	72,96	66K	114
11/10/2023	0,00%	0,00	72,75	72,77	72,75	73,00	48K	57
10/10/2023	-0,22%	-0,16	72,75	72,93	72,75	73,08	3M	42
09/10/2023	-	-	72,91	73,45	72,91	73,67	23K	53

Date,Open,High,Low,Close,Volume
24-Apr-24,36.01,36.49,36.00,36.49,69605
23-Apr-24,35.65,36.21,35.65,36.01,80973
22-Apr-24,36.11,36.40,36.10,36.10,196017
19-Apr-24,36.12,36.40,36.12,36.40,96427
18-Apr-24,36.65,36.65,36.06,36.40,1814431
17-Apr-24,36.80,36.80,35.51,36.66,295219
16-Apr-24,37.00,37.00,34.79,36.81,247960
15-Apr-24,37.07,37.07,36.66,37.00,57975
12-Apr-24,36.99,37.00,36.60,37.00,196816
11-Apr-24,37.00,37.05,36.60,37.00,240005
10-Apr-24,36.71,37.00,36.55,37.00,128725
09-Apr-24,37.00,37.13,36.80,36.80,66286
08-Apr-24,36.62,37.10,36.62,37.10,80720
05-Apr-24,36.91,37.14,36.51,37.14,101176
04-Apr-24,36.62,37.20,36.50,37.20,241145
03-Apr-24,37.35,37.35,36.60,37.20,412081
02-Apr-24,37.20,37.35,36.50,37.35,1123272
01-Apr-24,36.60,37.20,34.82,37.20,208024
28-Mar-24,37.19,37.40,37.06,37.40,91855
27-Mar-24,37.20,37.20,37.06,37.19,73436
26-Mar-24,37.17,37.19,36.86,37.15,38468
25-Mar-24,37.03,37.20,36.68,37.09,102755
22-Mar-24,36.92,37.06,36.80,36.95,1022015
21-Mar-24,36.92,37.02,36.80,36.91,60256
20-Mar-24,36.93,37.20,36.80,37.00,27039
19-Mar-24,36.70,37.00,36.70,37.00,224121
18-Mar-24,36.70,37.00,36.70,36.90,23960
15-Mar-24,37.10,37.19,36.78,37.19,52856
14-Mar-24,37.04,37.10,36.70,37.10,70074
13-Mar-24,36.68,37.15,36.68,37.15,129419
12-Mar-24,36.98,37.10,36.68,37.06,40904
11-Mar-24,36.81,37.12,36.48,36.99,56662
08-Mar-24,36.74,37.13,36.46,36.81,40270
07-Mar-24,36.80,36.89,36.46,36.75,76909
06-Mar-24,36.60,36.80,36.46,36.78,105558
05-Mar-24,36.71,37.00,36.46,36.80,92219
04-Mar-24,37.19,37.20,36.70,36.71,256083
01-Mar-24,37.64,37.64,37.09,37.11,224738
29-Feb-24,37.50,37.89,37.10,37.68,130206
28-Feb-24,37.78,37.79,37.50,37.50,2701945
27-Feb-24,37.79,37.79,37.33,37.79,103782
26-Feb-24,37.89,37.89,37.48,37.80,61148
23-Feb-24,38.02,38.10,37.50,37.89,1104667
22-Feb-24,38.02,38.21,37.90,37.96,79765
21-Feb-24,38.22,38.22,37.80,38.01,75728
20-Feb-24,38.20,38.20,37.03,38.20,149983
19-Feb-24,38.20,38.20,38.08,38.20,28360
16-Feb-24,38.29,38.29,37.50,38.20,53359
15-Feb-24,37.24,38.29,37.24,38.29,98108
14-Feb-24,37.80,37.80,37.06,37.80,59112
09-Feb-24,37.00,37.80,37.00,37.80,68930
08-Feb-24,37.02,37.33,37.00,37.00,98891
07-Feb-24,37.28,37.75,37.00,37.38,68395
06-Feb-24,37.50,37.50,37.02,37.28,110262
05-Feb-24,37.57,37.83,37.00,37.50,167593
02-Feb-24,37.50,37.78,37.00,37.53,109271
01-Feb-24,38.05,38.16,36.90,37.50,165643
31-Jan-24,38.59,38.59,38.13,38.39,140123
30-Jan-24,38.00,38.71,38.00,38.09,2286307
29-Jan-24,38.10,38.10,37.90,38.00,2281247
26-Jan-24,38.00,38.12,37.80,38.10,243553
25-Jan-24,38.21,38.21,37.51,38.00,4130432
24-Jan-24,38.20,38.50,37.99,38.00,397236
23-Jan-24,38.35,38.35,38.00,38.20,232519
22-Jan-24,38.60,38.60,38.22,38.35,107934
19-Jan-24,38.49,38.50,38.30,38.36,169057
18-Jan-24,38.79,38.79,38.44,38.45,176068
17-Jan-24,38.70,38.70,38.59,38.60,94458
16-Jan-24,38.90,38.90,38.61,38.69,257740
15-Jan-24,38.85,39.24,38.52,38.90,162150
12-Jan-24,38.53,39.00,38.52,38.90,94943
11-Jan-24,38.50,38.50,38.35,38.40,155516
10-Jan-24,38.50,38.50,38.20,38.48,1142703
09-Jan-24,38.92,38.92,38.45,38.49,210005
08-Jan-24,38.94,38.94,38.20,38.50,173528
05-Jan-24,38.49,38.50,38.34,38.50,98932
04-Jan-24,39.00,39.00,37.98,38.50,232412
03-Jan-24,38.95,39.12,38.49,38.80,139775
02-Jan-24,39.00,39.00,37.00,38.90,300869
28-Dec-23,39.44,39.44,38.82,39.00,1493974
27-Dec-23,39.14,39.90,38.80,38.80,446944
26-Dec-23,39.10,39.49,39.02,39.13,2369050
22-Dec-23,38.99,39.02,38.12,39.02,266675
21-Dec-23,38.98,39.07,38.73,39.00,85628
20-Dec-23,39.00,39.10,38.10,38.99,81461
19-Dec-23,39.00,39.00,38.93,38.99,126550
18-Dec-23,39.10,39.10,38.22,39.00,583896
15-Dec-23,39.00,39.00,38.89,38.99,66154
14-Dec-23,38.89,39.00,38.66,38.96,604220
13-Dec-23,38.99,39.00,38.50,38.89,45768
12-Dec-23,38.90,39.00,38.21,39.00,50073
11-Dec-23,39.77,39.79,38.86,39.00,58571
08-Dec-23,39.00,39.00,38.31,38.99,1085076
07-Dec-23,39.19,39.80,38.68,38.85,122870
06-Dec-23,39.44,39.79,37.72,39.18,1730101
05-Dec-23,39.57,39.84,38.71,39.00,74196
04-Dec-23,39.39,39.89,37.00,39.65,1633773
01-Dec-23,39.00,40.00,38.40,39.38,591486
30-Nov-23,39.76,40.00,39.75,39.90,536760
29-Nov-23,40.14,40.39,39.75,40.00,257278
28-Nov-23,40.49,40.51,39.93,40.00,10104803
27-Nov-23,40.50,40.50,39.95,40.49,46041
24-Nov-23,39.84,40.50,39.75,40.50,30999
23-Nov-23,40.29,40.79,39.76,40.50,52452
22-Nov-23,40.00,40.54,39.75,40.33,103568
21-Nov-23,40.98,40.98,39.78,40.00,40503
20-Nov-23,41.57,41.95,39.63,39.75,349129
17-Nov-23,41.96,41.96,39.50,40.99,51428
16-Nov-23,43.22,43.99,40.99,41.98,2148811
14-Nov-23,43.08,43.14,39.04,42.00,83471
13-Nov-23,70.00,72.19,40.00,43.00,429114
10-Nov-23,71.10,71.46,70.13,71.15,101371
09-Nov-23,71.00,71.11,70.27,71.10,22863
08-Nov-23,70.46,71.00,70.04,71.00,102247
07-Nov-23,70.43,71.10,69.76,70.46,121445
06-Nov-23,70.44,70.46,69.93,70.42,40821
03-Nov-23,70.01,70.44,69.37,70.44,90489
01-Nov-23,71.70,71.70,69.34,70.43,67140
31-Oct-23,71.48,72.98,70.97,72.00,49802
30-Oct-23,72.34,72.34,70.80,71.49,114176
27-Oct-23,72.50,72.53,71.41,72.34,32635
26-Oct-23,72.52,72.55,72.33,72.50,4199195
25-Oct-23,72.53,72.95,72.47,72.95,51495
24-Oct-23,72.80,72.99,72.47,72.83,123932
23-Oct-23,72.55,72.57,72.47,72.57,28498
20-Oct-23,72.47,72.57,72.47,72.57,57043
19-Oct-23,72.79,72.79,72.47,72.47,28123
18-Oct-23,72.98,73.00,72.47,72.47,64949
17-Oct-23,73.00,73.00,72.47,72.99,165416
16-Oct-23,73.00,73.00,72.48,73.00,98211
13-Oct-23,72.78,72.96,72.67,72.96,66133
11-Oct-23,72.77,73.00,72.75,72.75,47682
10-Oct-23,72.93,73.08,72.75,72.75,2597548
09-Oct-23,73.45,73.67,72.91,72.91,22535

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PATC11