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
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	-0,74%	-0,54	72,91	73,45	72,91	73,67	23K	53
06/10/2023	0,27%	0,20	73,45	73,25	72,85	74,24	142K	285
05/10/2023	0,33%	0,24	73,25	74,99	72,77	74,99	225K	1.143
04/10/2023	-0,53%	-0,39	73,01	73,40	72,62	73,40	225K	1.176
03/10/2023	0,55%	0,40	73,40	73,00	72,47	76,00	226K	1.180
02/10/2023	-0,68%	-0,50	73,00	73,15	72,27	73,15	159K	1.139
29/09/2023	0,03%	0,02	73,50	73,48	72,47	73,50	376K	1.336
28/09/2023	0,25%	0,18	73,48	73,30	72,30	73,49	5M	1.189
27/09/2023	0,01%	0,01	73,30	73,29	72,89	73,30	5M	991
26/09/2023	-0,29%	-0,21	73,29	73,50	72,90	73,50	209K	981
25/09/2023	0,00%	0,00	73,50	73,05	72,91	73,50	74K	72
22/09/2023	0,68%	0,50	73,50	73,00	72,30	73,50	5M	1.235
21/09/2023	0,00%	0,00	73,00	72,85	72,30	73,00	411K	1.223
20/09/2023	0,03%	0,02	73,00	72,58	72,28	73,00	441K	1.155
19/09/2023	0,01%	0,01	72,98	72,24	71,98	72,98	237K	1.856
18/09/2023	1,31%	0,94	72,97	72,03	71,50	72,98	153K	1.182
15/09/2023	0,04%	0,03	72,03	72,00	71,01	72,03	3M	1.384
14/09/2023	0,01%	0,01	72,00	71,35	70,90	72,00	2M	1.420
13/09/2023	0,26%	0,19	71,99	70,95	70,76	72,00	255K	1.239
12/09/2023	0,39%	0,28	71,80	70,78	70,78	71,80	173K	330
11/09/2023	-0,01%	-0,01	71,52	71,53	70,56	71,80	242K	1.357
08/09/2023	0,58%	0,41	71,53	71,12	70,07	72,00	158K	204
06/09/2023	-0,04%	-0,03	71,12	70,21	70,21	71,48	81K	85
05/09/2023	0,38%	0,27	71,15	70,80	69,89	71,15	4M	96
04/09/2023	-1,56%	-1,12	70,88	71,12	70,88	71,12	2M	35
01/09/2023	-0,07%	-0,05	72,00	71,34	70,05	72,00	225K	88
31/08/2023	0,07%	0,05	72,05	72,01	71,46	72,49	970K	950
30/08/2023	1,41%	1,00	72,00	70,09	70,06	72,13	2M	68
29/08/2023	1,43%	1,00	71,00	70,00	69,05	71,00	96K	60
28/08/2023	0,00%	0,00	70,00	69,97	69,44	70,00	64K	46
25/08/2023	0,14%	0,10	70,00	69,90	68,94	70,00	182K	118
24/08/2023	0,00%	0,00	69,90	69,89	68,43	69,90	147K	98
23/08/2023	1,30%	0,90	69,90	69,46	68,21	69,90	247K	89
22/08/2023	-0,06%	-0,04	69,00	68,88	68,19	69,23	174K	422
21/08/2023	-0,38%	-0,26	69,04	68,54	68,54	69,92	37K	35
18/08/2023	0,80%	0,55	69,30	68,75	68,24	69,30	208K	168
17/08/2023	-0,36%	-0,25	68,75	68,99	68,10	69,00	144K	69
16/08/2023	-0,01%	-0,01	69,00	68,28	68,20	69,00	85K	53
15/08/2023	-0,80%	-0,56	69,01	69,55	68,00	69,55	817K	113
14/08/2023	0,68%	0,47	69,57	69,10	69,01	69,91	2M	39
11/08/2023	-0,14%	-0,10	69,10	69,20	69,01	69,90	5M	36
10/08/2023	0,00%	0,00	69,20	69,20	69,02	69,20	53K	275
09/08/2023	0,00%	0,00	69,20	69,20	69,20	69,91	52K	28
08/08/2023	-0,33%	-0,23	69,20	69,96	69,20	69,96	37K	89
07/08/2023	0,33%	0,23	69,43	69,59	69,37	69,97	2M	55
04/08/2023	-1,14%	-0,80	69,20	70,00	69,14	70,00	183K	175
03/08/2023	0,00%	0,00	70,00	69,99	69,02	70,00	23K	29
02/08/2023	-0,14%	-0,10	70,00	70,09	69,00	70,09	198K	155
01/08/2023	0,73%	0,51	70,10	69,24	69,24	70,96	36K	32
31/07/2023	0,97%	0,67	69,59	69,00	68,85	69,59	137K	130
28/07/2023	-0,98%	-0,68	68,92	70,49	68,90	70,49	2M	168
27/07/2023	-0,29%	-0,20	69,60	69,81	69,60	70,24	133K	217
26/07/2023	-4,42%	-3,23	69,80	71,80	69,60	72,55	695K	2.039
25/07/2023	-0,56%	-0,41	73,03	72,64	72,64	73,42	182K	375
24/07/2023	-0,05%	-0,04	73,44	73,47	72,52	73,47	3M	68
21/07/2023	0,00%	0,00	73,48	72,96	72,18	73,48	522K	619
20/07/2023	-0,20%	-0,15	73,48	73,62	72,55	73,62	79K	74
19/07/2023	-0,46%	-0,34	73,63	73,58	72,37	73,93	98K	166
18/07/2023	-0,01%	-0,01	73,97	73,96	73,75	74,08	66K	107
17/07/2023	0,01%	0,01	73,98	74,98	73,97	74,98	33K	48
14/07/2023	-1,16%	-0,87	73,97	74,00	73,97	74,98	3M	65
13/07/2023	0,08%	0,06	74,84	74,85	74,25	74,99	2M	27
12/07/2023	0,11%	0,08	74,78	74,85	74,09	74,99	6K	16
11/07/2023	0,03%	0,02	74,70	74,68	73,97	74,70	59K	50
10/07/2023	0,92%	0,68	74,68	75,00	74,04	75,00	16K	25
07/07/2023	0,75%	0,55	74,00	73,45	72,92	74,00	346K	127
06/07/2023	0,00%	0,00	73,45	73,49	73,45	73,49	25K	22
05/07/2023	-0,04%	-0,03	73,45	73,48	73,20	73,48	55K	30
04/07/2023	-0,01%	-0,01	73,48	73,49	73,08	73,49	60K	65
03/07/2023	-0,66%	-0,49	73,49	73,19	72,96	73,98	46K	57
30/06/2023	0,05%	0,04	73,98	73,93	73,20	73,98	52M	877
29/06/2023	0,19%	0,14	73,94	73,95	73,80	73,95	3M	25
28/06/2023	0,39%	0,29	73,80	73,52	72,49	73,81	170K	114
27/06/2023	0,01%	0,01	73,51	73,50	73,00	73,80	151K	126
26/06/2023	0,01%	0,01	73,50	72,77	72,77	73,51	87K	216
23/06/2023	-0,01%	-0,01	73,49	73,50	72,77	73,79	3M	55
22/06/2023	0,34%	0,25	73,50	73,79	73,24	73,79	91K	49
21/06/2023	0,22%	0,16	73,25	73,10	72,42	73,91	176K	1.550
20/06/2023	0,65%	0,47	73,09	72,62	72,03	73,78	133K	88
19/06/2023	0,17%	0,12	72,62	71,83	71,83	72,62	194K	82
16/06/2023	0,49%	0,35	72,50	72,12	71,49	72,50	142K	151
15/06/2023	0,21%	0,15	72,15	72,09	70,80	72,15	188K	98
14/06/2023	-0,12%	-0,09	72,00	72,09	71,37	72,10	2M	69
13/06/2023	0,54%	0,39	72,09	71,70	71,00	72,09	35K	57
12/06/2023	0,42%	0,30	71,70	71,70	70,76	71,70	62K	69
09/06/2023	1,08%	0,76	71,40	71,99	70,59	71,99	15K	30
07/06/2023	-0,01%	-0,01	70,64	70,65	68,51	70,65	57K	238
06/06/2023	-1,85%	-1,33	70,65	70,80	69,56	71,99	83K	272
05/06/2023	-0,03%	-0,02	71,98	72,00	71,40	72,00	31K	40
02/06/2023	0,00%	0,00	72,00	71,99	71,50	72,00	53K	37
01/06/2023	-0,47%	-0,34	72,00	72,00	70,51	72,86	95K	62
31/05/2023	0,47%	0,34	72,34	72,93	72,00	72,93	69K	58
30/05/2023	-0,37%	-0,27	72,00	71,61	71,61	72,78	25M	67
29/05/2023	-0,32%	-0,23	72,27	72,50	70,91	72,50	147K	110
26/05/2023	1,40%	1,00	72,50	73,95	71,50	73,95	88K	73
25/05/2023	0,00%	0,00	71,50	71,50	71,04	71,58	54K	45
24/05/2023	-0,69%	-0,50	71,50	71,49	70,56	71,50	110K	122
23/05/2023	0,01%	0,01	72,00	71,16	70,71	72,00	1M	131
22/05/2023	-0,70%	-0,51	71,99	72,49	71,32	72,49	54K	101
19/05/2023	-	-	72,50	73,50	70,65	73,51	215K	155

Date,Open,High,Low,Close,Volume
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
06-Oct-23,73.25,74.24,72.85,73.45,142475
05-Oct-23,74.99,74.99,72.77,73.25,224549
04-Oct-23,73.40,73.40,72.62,73.01,224800
03-Oct-23,73.00,76.00,72.47,73.40,226415
02-Oct-23,73.15,73.15,72.27,73.00,159017
29-Sep-23,73.48,73.50,72.47,73.50,376082
28-Sep-23,73.30,73.49,72.30,73.48,5244237
27-Sep-23,73.29,73.30,72.89,73.30,5373980
26-Sep-23,73.50,73.50,72.90,73.29,208597
25-Sep-23,73.05,73.50,72.91,73.50,73825
22-Sep-23,73.00,73.50,72.30,73.50,5347427
21-Sep-23,72.85,73.00,72.30,73.00,411264
20-Sep-23,72.58,73.00,72.28,73.00,440654
19-Sep-23,72.24,72.98,71.98,72.98,237084
18-Sep-23,72.03,72.98,71.50,72.97,152537
15-Sep-23,72.00,72.03,71.01,72.03,2620214
14-Sep-23,71.35,72.00,70.90,72.00,1832780
13-Sep-23,70.95,72.00,70.76,71.99,255264
12-Sep-23,70.78,71.80,70.78,71.80,173051
11-Sep-23,71.53,71.80,70.56,71.52,241958
08-Sep-23,71.12,72.00,70.07,71.53,157512
06-Sep-23,70.21,71.48,70.21,71.12,81046
05-Sep-23,70.80,71.15,69.89,71.15,4210208
04-Sep-23,71.12,71.12,70.88,70.88,2485099
01-Sep-23,71.34,72.00,70.05,72.00,225023
31-Aug-23,72.01,72.49,71.46,72.05,969926
30-Aug-23,70.09,72.13,70.06,72.00,1958039
29-Aug-23,70.00,71.00,69.05,71.00,95994
28-Aug-23,69.97,70.00,69.44,70.00,63679
25-Aug-23,69.90,70.00,68.94,70.00,182260
24-Aug-23,69.89,69.90,68.43,69.90,147273
23-Aug-23,69.46,69.90,68.21,69.90,247469
22-Aug-23,68.88,69.23,68.19,69.00,174362
21-Aug-23,68.54,69.92,68.54,69.04,37100
18-Aug-23,68.75,69.30,68.24,69.30,208394
17-Aug-23,68.99,69.00,68.10,68.75,144458
16-Aug-23,68.28,69.00,68.20,69.00,85428
15-Aug-23,69.55,69.55,68.00,69.01,817358
14-Aug-23,69.10,69.91,69.01,69.57,2358657
11-Aug-23,69.20,69.90,69.01,69.10,4603639
10-Aug-23,69.20,69.20,69.02,69.20,52551
09-Aug-23,69.20,69.91,69.20,69.20,51599
08-Aug-23,69.96,69.96,69.20,69.20,36839
07-Aug-23,69.59,69.97,69.37,69.43,1997601
04-Aug-23,70.00,70.00,69.14,69.20,183169
03-Aug-23,69.99,70.00,69.02,70.00,22607
02-Aug-23,70.09,70.09,69.00,70.00,198037
01-Aug-23,69.24,70.96,69.24,70.10,36131
31-Jul-23,69.00,69.59,68.85,69.59,137035
28-Jul-23,70.49,70.49,68.90,68.92,2468635
27-Jul-23,69.81,70.24,69.60,69.60,133341
26-Jul-23,71.80,72.55,69.60,69.80,694995
25-Jul-23,72.64,73.42,72.64,73.03,181773
24-Jul-23,73.47,73.47,72.52,73.44,2581564
21-Jul-23,72.96,73.48,72.18,73.48,522244
20-Jul-23,73.62,73.62,72.55,73.48,78899
19-Jul-23,73.58,73.93,72.37,73.63,98176
18-Jul-23,73.96,74.08,73.75,73.97,65759
17-Jul-23,74.98,74.98,73.97,73.98,33308
14-Jul-23,74.00,74.98,73.97,73.97,2679754
13-Jul-23,74.85,74.99,74.25,74.84,2009059
12-Jul-23,74.85,74.99,74.09,74.78,6252
11-Jul-23,74.68,74.70,73.97,74.70,58759
10-Jul-23,75.00,75.00,74.04,74.68,15909
07-Jul-23,73.45,74.00,72.92,74.00,345908
06-Jul-23,73.49,73.49,73.45,73.45,24535
05-Jul-23,73.48,73.48,73.20,73.45,55433
04-Jul-23,73.49,73.49,73.08,73.48,60472
03-Jul-23,73.19,73.98,72.96,73.49,45960
30-Jun-23,73.93,73.98,73.20,73.98,51563787
29-Jun-23,73.95,73.95,73.80,73.94,2575794
28-Jun-23,73.52,73.81,72.49,73.80,169794
27-Jun-23,73.50,73.80,73.00,73.51,151423
26-Jun-23,72.77,73.51,72.77,73.50,87420
23-Jun-23,73.50,73.79,72.77,73.49,2584589
22-Jun-23,73.79,73.79,73.24,73.50,90850
21-Jun-23,73.10,73.91,72.42,73.25,176363
20-Jun-23,72.62,73.78,72.03,73.09,133494
19-Jun-23,71.83,72.62,71.83,72.62,193554
16-Jun-23,72.12,72.50,71.49,72.50,142252
15-Jun-23,72.09,72.15,70.80,72.15,188002
14-Jun-23,72.09,72.10,71.37,72.00,2058005
13-Jun-23,71.70,72.09,71.00,72.09,34633
12-Jun-23,71.70,71.70,70.76,71.70,62349
09-Jun-23,71.99,71.99,70.59,71.40,15255
07-Jun-23,70.65,70.65,68.51,70.64,57307
06-Jun-23,70.80,71.99,69.56,70.65,83205
05-Jun-23,72.00,72.00,71.40,71.98,30592
02-Jun-23,71.99,72.00,71.50,72.00,53272
01-Jun-23,72.00,72.86,70.51,72.00,94925
31-May-23,72.93,72.93,72.00,72.34,68528
30-May-23,71.61,72.78,71.61,72.00,24897622
29-May-23,72.50,72.50,70.91,72.27,146845
26-May-23,73.95,73.95,71.50,72.50,87714
25-May-23,71.50,71.58,71.04,71.50,54227
24-May-23,71.49,71.50,70.56,71.50,109551
23-May-23,71.16,72.00,70.71,72.00,1055672
22-May-23,72.49,72.49,71.32,71.99,54067
19-May-23,73.50,73.51,70.65,72.50,215069

*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