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
13/06/2025	-0,44%	-0,17	38,60	38,38	37,19	38,69	105K	93
12/06/2025	0,36%	0,14	38,77	38,37	38,26	38,77	47K	26
11/06/2025	1,13%	0,43	38,63	38,20	37,93	38,63	6K	24
10/06/2025	0,00%	0,00	38,20	38,01	38,00	38,20	7K	25
09/06/2025	0,00%	0,00	38,20	38,21	37,88	38,21	9K	27
06/06/2025	-0,05%	-0,02	38,20	38,00	37,86	38,88	51K	50
05/06/2025	0,58%	0,22	38,22	38,18	37,62	38,22	122K	54

04/06/2025	-0,50%	-0,19	38,00	37,97	37,80	38,00	683K	29
03/06/2025	0,00%	0,00	38,19	37,97	37,05	38,19	85K	105
02/06/2025	0,08%	0,03	38,19	38,20	35,60	38,20	125K	152
30/05/2025	0,42%	0,16	38,16	38,20	37,78	38,20	24K	78
29/05/2025	0,00%	0,00	38,00	37,77	37,64	38,00	15K	50
28/05/2025	2,70%	1,00	38,00	36,92	36,78	38,00	47K	56
27/05/2025	0,03%	0,01	37,00	36,76	36,62	37,00	44K	75
26/05/2025	0,52%	0,19	36,99	36,97	36,58	36,99	7K	25
23/05/2025	0,00%	0,00	36,80	36,79	36,53	36,80	25K	64
22/05/2025	0,03%	0,01	36,80	36,53	36,49	36,80	61K	61
21/05/2025	0,05%	0,02	36,79	36,79	36,51	36,80	17K	51
20/05/2025	-0,05%	-0,02	36,77	36,50	36,48	36,78	22K	64
19/05/2025	0,00%	0,00	36,79	36,49	36,49	36,79	2K	17
16/05/2025	0,79%	0,29	36,79	36,80	36,20	36,80	37K	96
15/05/2025	0,33%	0,12	36,50	36,10	36,01	36,50	43K	84
14/05/2025	1,34%	0,48	36,38	35,90	35,61	36,81	5M	97
13/05/2025	0,00%	0,00	35,90	35,60	35,60	35,90	18K	46
12/05/2025	0,20%	0,07	35,90	35,54	34,50	35,90	324K	632
09/05/2025	0,08%	0,03	35,83	35,98	35,21	35,98	30K	61
08/05/2025	0,96%	0,34	35,80	35,19	35,19	35,84	17K	61
07/05/2025	0,03%	0,01	35,46	35,15	35,15	35,46	45K	36
06/05/2025	0,03%	0,01	35,45	35,44	35,44	35,84	2K	6
05/05/2025	-0,45%	-0,16	35,44	35,59	34,74	35,84	31K	61
02/05/2025	-0,48%	-0,17	35,60	35,80	34,70	35,86	9K	40
30/04/2025	0,96%	0,34	35,77	35,42	35,14	35,77	29K	77
29/04/2025	-0,06%	-0,02	35,43	35,22	35,00	35,46	204K	558
28/04/2025	-0,06%	-0,02	35,45	35,20	35,13	35,45	43K	116
25/04/2025	0,23%	0,08	35,47	35,37	34,79	35,47	29K	111
24/04/2025	-0,31%	-0,11	35,39	35,50	34,78	35,77	91K	69
23/04/2025	0,71%	0,25	35,50	34,95	34,94	35,77	1M	228
22/04/2025	0,00%	0,00	35,25	35,25	34,80	35,25	33K	25
17/04/2025	0,00%	0,00	35,25	35,25	34,89	35,25	10K	17
16/04/2025	0,28%	0,10	35,25	34,85	34,85	35,25	10K	77
15/04/2025	0,23%	0,08	35,15	34,83	34,83	35,15	42K	36
14/04/2025	0,89%	0,31	35,07	34,78	34,78	35,15	28K	63
11/04/2025	-0,77%	-0,27	34,76	34,95	34,76	35,00	16K	40
10/04/2025	-0,06%	-0,02	35,03	34,90	34,79	35,04	1K	16
09/04/2025	0,00%	0,00	35,05	34,79	34,79	35,05	13K	29
08/04/2025	0,00%	0,00	35,05	35,03	34,81	35,05	4K	18
07/04/2025	-0,06%	-0,02	35,05	34,99	34,76	35,06	19K	48
04/04/2025	0,00%	0,00	35,07	34,92	34,77	35,07	35K	43
03/04/2025	0,20%	0,07	35,07	34,76	34,76	35,07	10M	10
02/04/2025	0,00%	0,00	35,00	35,66	34,77	35,66	10M	22
01/04/2025	-0,57%	-0,20	35,00	35,39	34,73	35,39	10K	27
31/03/2025	-0,79%	-0,28	35,20	35,69	34,97	35,69	22K	30
28/03/2025	0,25%	0,09	35,48	35,77	34,26	35,77	22M	49
27/03/2025	-0,53%	-0,19	35,39	35,59	35,39	35,76	10K	30
26/03/2025	0,00%	0,00	35,58	35,59	35,58	36,04	1M	385
25/03/2025	-2,15%	-0,78	35,58	36,03	35,57	36,03	72K	83
24/03/2025	1,00%	0,36	36,36	35,67	35,67	36,36	226K	26
21/03/2025	1,18%	0,42	36,00	35,58	35,57	36,00	35K	27
20/03/2025	0,03%	0,01	35,58	35,57	35,57	35,71	7K	16
19/03/2025	-0,34%	-0,12	35,57	35,38	35,38	35,66	10K	39
18/03/2025	-0,22%	-0,08	35,69	35,77	35,01	35,77	72K	174
17/03/2025	0,65%	0,23	35,77	35,54	35,54	35,81	1M	31
14/03/2025	0,00%	0,00	35,54	35,54	35,54	35,59	7K	12
13/03/2025	-0,45%	-0,16	35,54	35,70	34,21	35,70	6M	259
12/03/2025	-0,83%	-0,30	35,70	35,82	35,69	35,99	2M	167
11/03/2025	-0,36%	-0,13	36,00	36,15	35,81	36,15	30K	35
10/03/2025	-0,22%	-0,08	36,13	35,88	35,84	36,20	33K	32
07/03/2025	0,17%	0,06	36,21	36,15	35,29	36,21	34K	75
06/03/2025	0,42%	0,15	36,15	36,15	35,68	36,15	8K	29
05/03/2025	-0,28%	-0,10	36,00	35,62	35,01	36,00	26K	61
28/02/2025	0,00%	0,00	36,10	36,10	35,75	36,10	37K	44
27/02/2025	0,56%	0,20	36,10	35,56	35,56	36,10	26K	31
26/02/2025	1,41%	0,50	35,90	35,40	35,25	35,99	35K	57
25/02/2025	-2,18%	-0,79	35,40	35,83	35,40	35,99	17K	42
24/02/2025	0,53%	0,19	36,19	35,64	35,64	36,19	663K	21
21/02/2025	1,52%	0,54	36,00	35,20	35,20	36,00	82K	72
20/02/2025	-0,08%	-0,03	35,46	35,49	35,20	35,49	119K	42
19/02/2025	-0,03%	-0,01	35,49	35,23	35,20	35,49	41K	58
18/02/2025	0,17%	0,06	35,50	35,20	35,20	35,50	38K	52
17/02/2025	-0,17%	-0,06	35,44	35,48	35,22	35,48	42K	60
14/02/2025	-0,28%	-0,10	35,50	35,58	35,20	35,58	86K	127
13/02/2025	0,00%	0,00	35,60	35,55	35,24	35,60	78K	213
12/02/2025	-0,06%	-0,02	35,60	35,59	35,59	35,60	8K	15
11/02/2025	-0,03%	-0,01	35,62	35,21	35,21	35,67	42K	107
10/02/2025	-1,00%	-0,36	35,63	35,63	35,63	35,98	20K	47
07/02/2025	0,28%	0,10	35,99	35,89	34,96	35,99	55K	58
06/02/2025	-0,28%	-0,10	35,89	35,98	35,66	35,99	2K	18
05/02/2025	0,06%	0,02	35,99	35,63	35,62	35,99	26K	44
04/02/2025	0,00%	0,00	35,97	35,97	35,64	35,97	725K	20
03/02/2025	-0,08%	-0,03	35,97	35,49	35,49	35,99	20K	42
31/01/2025	0,00%	0,00	36,00	35,59	35,00	36,00	160K	859
30/01/2025	0,03%	0,01	36,00	35,64	35,64	36,00	5K	46
29/01/2025	0,53%	0,19	35,99	35,80	35,59	35,99	19K	24
28/01/2025	0,59%	0,21	35,80	35,60	35,59	35,80	27K	12
27/01/2025	1,40%	0,49	35,59	35,09	35,00	35,59	32K	65
24/01/2025	-2,47%	-0,89	35,10	35,63	35,00	35,99	153K	306
23/01/2025	-0,14%	-0,05	35,99	35,70	35,70	35,99	819K	101
22/01/2025	0,11%	0,04	36,04	36,00	35,69	36,04	16K	91
21/01/2025	0,00%	0,00	36,00	36,00	35,73	36,03	18K	44
20/01/2025	0,00%	0,00	36,00	36,10	35,66	36,10	5K	20
17/01/2025	-0,14%	-0,05	36,00	35,52	35,48	36,00	90K	79
16/01/2025	0,17%	0,06	36,05	36,04	35,69	36,05	31K	46
15/01/2025	0,03%	0,01	35,99	35,98	35,40	35,99	66K	63
14/01/2025	2,13%	0,75	35,98	35,12	35,12	35,98	3M	46
13/01/2025	-0,98%	-0,35	35,23	35,36	35,22	35,88	695K	44
10/01/2025	0,31%	0,11	35,58	35,46	35,00	35,58	10M	64
09/01/2025	-0,34%	-0,12	35,47	35,59	35,24	35,59	2M	68
08/01/2025	-0,86%	-0,31	35,59	35,90	35,35	35,90	78K	65
07/01/2025	-0,28%	-0,10	35,90	35,64	35,52	35,99	43K	57
06/01/2025	2,13%	0,75	36,00	34,69	34,69	36,00	31K	30
03/01/2025	0,00%	0,00	35,25	35,26	35,25	35,40	22K	23
02/01/2025	0,17%	0,06	35,25	35,15	34,03	35,26	478K	443
30/12/2024	-2,25%	-0,81	35,19	36,19	35,19	36,19	163K	359
27/12/2024	0,73%	0,26	36,00	35,38	35,31	36,01	299K	129
26/12/2024	-1,19%	-0,43	35,74	36,17	35,19	36,21	77K	139
23/12/2024	-0,08%	-0,03	36,17	36,21	35,21	36,21	4M	87
20/12/2024	0,89%	0,32	36,20	35,88	34,78	36,20	41K	193
19/12/2024	-0,22%	-0,08	35,88	35,04	34,53	35,88	3M	200
18/12/2024	-0,36%	-0,13	35,96	35,71	34,61	35,99	2M	280
17/12/2024	-0,22%	-0,08	36,09	35,77	35,25	36,16	108K	176
16/12/2024	0,47%	0,17	36,17	35,61	35,61	36,17	22K	111
13/12/2024	-0,08%	-0,03	36,00	35,79	35,00	36,00	64K	397
12/12/2024	-0,17%	-0,06	36,03	35,71	33,97	36,08	411K	219
11/12/2024	-0,25%	-0,09	36,09	36,27	35,20	36,27	127K	213
10/12/2024	-0,03%	-0,01	36,18	36,19	35,20	36,19	74K	427
09/12/2024	0,53%	0,19	36,19	36,05	35,23	36,19	48K	114
06/12/2024	-0,28%	-0,10	36,00	36,00	35,33	36,15	36K	143
05/12/2024	-0,11%	-0,04	36,10	35,29	35,20	36,10	22K	48
04/12/2024	0,39%	0,14	36,14	36,36	34,81	36,36	2M	33
03/12/2024	1,07%	0,38	36,00	35,62	34,80	36,00	3M	721
02/12/2024	1,19%	0,42	35,62	34,66	34,38	35,98	15K	52
29/11/2024	0,00%	0,00	35,20	34,49	34,26	35,89	48K	92
28/11/2024	0,00%	0,00	35,20	34,94	34,00	35,23	271K	367
27/11/2024	-	-	35,20	35,08	34,99	35,25	2M	41

Date,Open,High,Low,Close,Volume
13-Jun-25,38.38,38.69,37.19,38.60,104867
12-Jun-25,38.37,38.77,38.26,38.77,47317
11-Jun-25,38.20,38.63,37.93,38.63,6265
10-Jun-25,38.01,38.20,38.00,38.20,7245
09-Jun-25,38.21,38.21,37.88,38.20,9105
06-Jun-25,38.00,38.88,37.86,38.20,50777
05-Jun-25,38.18,38.22,37.62,38.22,121857
04-Jun-25,37.97,38.00,37.80,38.00,683292
03-Jun-25,37.97,38.19,37.05,38.19,84859
02-Jun-25,38.20,38.20,35.60,38.19,124572
30-May-25,38.20,38.20,37.78,38.16,24200
29-May-25,37.77,38.00,37.64,38.00,14793
28-May-25,36.92,38.00,36.78,38.00,46988
27-May-25,36.76,37.00,36.62,37.00,44272
26-May-25,36.97,36.99,36.58,36.99,6615
23-May-25,36.79,36.80,36.53,36.80,25288
22-May-25,36.53,36.80,36.49,36.80,60732
21-May-25,36.79,36.80,36.51,36.79,17281
20-May-25,36.50,36.78,36.48,36.77,21802
19-May-25,36.49,36.79,36.49,36.79,1906
16-May-25,36.80,36.80,36.20,36.79,36813
15-May-25,36.10,36.50,36.01,36.50,42752
14-May-25,35.90,36.81,35.61,36.38,5171565
13-May-25,35.60,35.90,35.60,35.90,18129
12-May-25,35.54,35.90,34.50,35.90,324089
09-May-25,35.98,35.98,35.21,35.83,30261
08-May-25,35.19,35.84,35.19,35.80,16942
07-May-25,35.15,35.46,35.15,35.46,45107
06-May-25,35.44,35.84,35.44,35.45,1524
05-May-25,35.59,35.84,34.74,35.44,30933
02-May-25,35.80,35.86,34.70,35.60,8705
30-Apr-25,35.42,35.77,35.14,35.77,28544
29-Apr-25,35.22,35.46,35.00,35.43,204479
28-Apr-25,35.20,35.45,35.13,35.45,43399
25-Apr-25,35.37,35.47,34.79,35.47,28662
24-Apr-25,35.50,35.77,34.78,35.39,90871
23-Apr-25,34.95,35.77,34.94,35.50,1017067
22-Apr-25,35.25,35.25,34.80,35.25,32749
17-Apr-25,35.25,35.25,34.89,35.25,9552
16-Apr-25,34.85,35.25,34.85,35.25,9777
15-Apr-25,34.83,35.15,34.83,35.15,42389
14-Apr-25,34.78,35.15,34.78,35.07,27964
11-Apr-25,34.95,35.00,34.76,34.76,15642
10-Apr-25,34.90,35.04,34.79,35.03,1468
09-Apr-25,34.79,35.05,34.79,35.05,13157
08-Apr-25,35.03,35.05,34.81,35.05,3919
07-Apr-25,34.99,35.06,34.76,35.05,19343
04-Apr-25,34.92,35.07,34.77,35.07,35419
03-Apr-25,34.76,35.07,34.76,35.07,10000583
02-Apr-25,35.66,35.66,34.77,35.00,10028530
01-Apr-25,35.39,35.39,34.73,35.00,10089
31-Mar-25,35.69,35.69,34.97,35.20,22246
28-Mar-25,35.77,35.77,34.26,35.48,22351780
27-Mar-25,35.59,35.76,35.39,35.39,9943
26-Mar-25,35.59,36.04,35.58,35.58,1195565
25-Mar-25,36.03,36.03,35.57,35.58,71974
24-Mar-25,35.67,36.36,35.67,36.36,226461
21-Mar-25,35.58,36.00,35.57,36.00,35117
20-Mar-25,35.57,35.71,35.57,35.58,6586
19-Mar-25,35.38,35.66,35.38,35.57,9595
18-Mar-25,35.77,35.77,35.01,35.69,72206
17-Mar-25,35.54,35.81,35.54,35.77,1000678
14-Mar-25,35.54,35.59,35.54,35.54,7214
13-Mar-25,35.70,35.70,34.21,35.54,5660217
12-Mar-25,35.82,35.99,35.69,35.70,1722433
11-Mar-25,36.15,36.15,35.81,36.00,29761
10-Mar-25,35.88,36.20,35.84,36.13,33250
07-Mar-25,36.15,36.21,35.29,36.21,34249
06-Mar-25,36.15,36.15,35.68,36.15,7619
05-Mar-25,35.62,36.00,35.01,36.00,26195
28-Feb-25,36.10,36.10,35.75,36.10,37102
27-Feb-25,35.56,36.10,35.56,36.10,26411
26-Feb-25,35.40,35.99,35.25,35.90,34796
25-Feb-25,35.83,35.99,35.40,35.40,17483
24-Feb-25,35.64,36.19,35.64,36.19,663424
21-Feb-25,35.20,36.00,35.20,36.00,81725
20-Feb-25,35.49,35.49,35.20,35.46,118844
19-Feb-25,35.23,35.49,35.20,35.49,40683
18-Feb-25,35.20,35.50,35.20,35.50,38015
17-Feb-25,35.48,35.48,35.22,35.44,42226
14-Feb-25,35.58,35.58,35.20,35.50,85760
13-Feb-25,35.55,35.60,35.24,35.60,77505
12-Feb-25,35.59,35.60,35.59,35.60,7796
11-Feb-25,35.21,35.67,35.21,35.62,42154
10-Feb-25,35.63,35.98,35.63,35.63,20437
07-Feb-25,35.89,35.99,34.96,35.99,54915
06-Feb-25,35.98,35.99,35.66,35.89,2434
05-Feb-25,35.63,35.99,35.62,35.99,26263
04-Feb-25,35.97,35.97,35.64,35.97,725144
03-Feb-25,35.49,35.99,35.49,35.97,19538
31-Jan-25,35.59,36.00,35.00,36.00,159882
30-Jan-25,35.64,36.00,35.64,36.00,4733
29-Jan-25,35.80,35.99,35.59,35.99,19076
28-Jan-25,35.60,35.80,35.59,35.80,27016
27-Jan-25,35.09,35.59,35.00,35.59,31639
24-Jan-25,35.63,35.99,35.00,35.10,152938
23-Jan-25,35.70,35.99,35.70,35.99,818681
22-Jan-25,36.00,36.04,35.69,36.04,16404
21-Jan-25,36.00,36.03,35.73,36.00,17825
20-Jan-25,36.10,36.10,35.66,36.00,5072
17-Jan-25,35.52,36.00,35.48,36.00,90331
16-Jan-25,36.04,36.05,35.69,36.05,31115
15-Jan-25,35.98,35.99,35.40,35.99,66014
14-Jan-25,35.12,35.98,35.12,35.98,3110186
13-Jan-25,35.36,35.88,35.22,35.23,695384
10-Jan-25,35.46,35.58,35.00,35.58,9967681
09-Jan-25,35.59,35.59,35.24,35.47,2427839
08-Jan-25,35.90,35.90,35.35,35.59,78028
07-Jan-25,35.64,35.99,35.52,35.90,42708
06-Jan-25,34.69,36.00,34.69,36.00,30776
03-Jan-25,35.26,35.40,35.25,35.25,21646
02-Jan-25,35.15,35.26,34.03,35.25,478051
30-Dec-24,36.19,36.19,35.19,35.19,162813
27-Dec-24,35.38,36.01,35.31,36.00,298583
26-Dec-24,36.17,36.21,35.19,35.74,77413
23-Dec-24,36.21,36.21,35.21,36.17,3783930
20-Dec-24,35.88,36.20,34.78,36.20,40929
19-Dec-24,35.04,35.88,34.53,35.88,3434192
18-Dec-24,35.71,35.99,34.61,35.96,2475895
17-Dec-24,35.77,36.16,35.25,36.09,107560
16-Dec-24,35.61,36.17,35.61,36.17,22032
13-Dec-24,35.79,36.00,35.00,36.00,64015
12-Dec-24,35.71,36.08,33.97,36.03,411393
11-Dec-24,36.27,36.27,35.20,36.09,126531
10-Dec-24,36.19,36.19,35.20,36.18,74285
09-Dec-24,36.05,36.19,35.23,36.19,48236
06-Dec-24,36.00,36.15,35.33,36.00,36488
05-Dec-24,35.29,36.10,35.20,36.10,22476
04-Dec-24,36.36,36.36,34.81,36.14,2474131
03-Dec-24,35.62,36.00,34.80,36.00,2890310
02-Dec-24,34.66,35.98,34.38,35.62,14609
29-Nov-24,34.49,35.89,34.26,35.20,47985
28-Nov-24,34.94,35.23,34.00,35.20,270747
27-Nov-24,35.08,35.25,34.99,35.20,2122806

*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