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
26/08/2025	0,49%	0,19	38,80	38,33	38,24	38,80	32K	44
25/08/2025	0,03%	0,01	38,61	38,79	38,28	38,79	23K	39
22/08/2025	-0,49%	-0,19	38,60	38,42	38,42	38,61	10K	14
21/08/2025	0,62%	0,24	38,79	38,16	38,16	38,79	13K	18
20/08/2025	0,13%	0,05	38,55	38,55	38,13	38,55	49K	82
19/08/2025	0,23%	0,09	38,50	38,25	38,02	38,50	30K	177
18/08/2025	-0,31%	-0,12	38,41	38,15	38,14	38,41	10K	38

15/08/2025	-0,13%	-0,05	38,53	38,20	38,19	38,58	7K	36
14/08/2025	0,73%	0,28	38,58	38,11	38,00	38,58	7K	33
13/08/2025	0,16%	0,06	38,30	38,61	38,00	38,61	13K	60
12/08/2025	0,00%	0,00	38,24	38,10	37,99	38,24	31K	34
11/08/2025	0,66%	0,25	38,24	37,99	37,99	38,75	33K	35
08/08/2025	0,66%	0,25	37,99	37,74	37,38	38,00	46K	123
07/08/2025	0,91%	0,34	37,74	38,15	37,31	38,15	46K	50
06/08/2025	-2,35%	-0,90	37,40	37,92	37,13	38,26	255K	411
05/08/2025	0,55%	0,21	38,30	37,72	37,18	38,30	53K	76
04/08/2025	0,50%	0,19	38,09	37,73	37,52	38,09	18K	52
01/08/2025	-0,89%	-0,34	37,90	37,97	36,78	38,17	59K	101
31/07/2025	0,24%	0,09	38,24	38,77	37,90	38,77	3M	45
30/07/2025	-0,57%	-0,22	38,15	38,11	37,42	38,54	94K	96
29/07/2025	2,05%	0,77	38,37	37,63	36,65	38,43	4M	253
28/07/2025	-3,34%	-1,30	37,60	38,89	37,60	39,00	334K	326
25/07/2025	0,26%	0,10	38,90	38,54	38,53	38,90	15K	31
24/07/2025	-0,15%	-0,06	38,80	38,59	38,02	38,80	14K	43
23/07/2025	1,28%	0,49	38,86	38,88	37,96	38,88	12K	35
22/07/2025	-0,05%	-0,02	38,37	38,13	37,43	38,76	18K	36
21/07/2025	-0,54%	-0,21	38,39	38,33	36,16	38,99	89K	165
18/07/2025	0,52%	0,20	38,60	38,55	38,29	39,09	9K	46
17/07/2025	-1,31%	-0,51	38,40	38,87	38,32	38,91	26K	71
16/07/2025	0,03%	0,01	38,91	38,82	38,00	39,30	34K	38
15/07/2025	0,78%	0,30	38,90	38,33	37,74	38,90	41K	111
14/07/2025	0,55%	0,21	38,60	38,40	37,17	38,60	34K	57
11/07/2025	0,29%	0,11	38,39	38,28	37,83	38,40	13K	39
10/07/2025	0,47%	0,18	38,28	37,85	37,11	38,29	29K	90
09/07/2025	0,05%	0,02	38,10	37,81	37,81	38,29	61K	49
08/07/2025	0,21%	0,08	38,08	38,05	37,03	38,08	55K	155
07/07/2025	-0,11%	-0,04	38,00	37,61	37,54	38,00	40K	80
04/07/2025	0,11%	0,04	38,04	37,77	37,74	38,04	1K	11
03/07/2025	0,00%	0,00	38,00	38,19	37,52	38,19	16K	38
02/07/2025	-0,60%	-0,23	38,00	37,97	37,07	38,27	67K	302
01/07/2025	0,08%	0,03	38,23	37,95	37,28	38,28	24K	42
27/06/2025	0,00%	0,00	38,20	38,20	37,93	38,20	7K	21
26/06/2025	0,13%	0,05	38,20	38,15	37,82	38,23	5K	15
25/06/2025	1,46%	0,55	38,15	37,35	37,35	38,17	30K	99
24/06/2025	-0,27%	-0,10	37,60	37,50	37,44	38,25	11K	21
23/06/2025	0,53%	0,20	37,70	37,55	37,24	37,80	3M	78
20/06/2025	-1,32%	-0,50	37,50	38,24	37,50	38,25	764K	28
18/06/2025	-0,78%	-0,30	38,00	38,19	37,70	38,29	90K	159
17/06/2025	-0,16%	-0,06	38,30	38,10	38,10	38,71	11K	34
16/06/2025	-0,62%	-0,24	38,36	38,58	38,35	38,58	2K	19
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	-	-	35,62	35,21	35,21	35,67	42K	107

Date,Open,High,Low,Close,Volume
26-Aug-25,38.33,38.80,38.24,38.80,31557
25-Aug-25,38.79,38.79,38.28,38.61,23280
22-Aug-25,38.42,38.61,38.42,38.60,10371
21-Aug-25,38.16,38.79,38.16,38.79,13421
20-Aug-25,38.55,38.55,38.13,38.55,49003
19-Aug-25,38.25,38.50,38.02,38.50,30052
18-Aug-25,38.15,38.41,38.14,38.41,9548
15-Aug-25,38.20,38.58,38.19,38.53,7395
14-Aug-25,38.11,38.58,38.00,38.58,7008
13-Aug-25,38.61,38.61,38.00,38.30,12983
12-Aug-25,38.10,38.24,37.99,38.24,30530
11-Aug-25,37.99,38.75,37.99,38.24,32807
08-Aug-25,37.74,38.00,37.38,37.99,46189
07-Aug-25,38.15,38.15,37.31,37.74,46252
06-Aug-25,37.92,38.26,37.13,37.40,254833
05-Aug-25,37.72,38.30,37.18,38.30,53212
04-Aug-25,37.73,38.09,37.52,38.09,17609
01-Aug-25,37.97,38.17,36.78,37.90,58501
31-Jul-25,38.77,38.77,37.90,38.24,2623609
30-Jul-25,38.11,38.54,37.42,38.15,93762
29-Jul-25,37.63,38.43,36.65,38.37,4353452
28-Jul-25,38.89,39.00,37.60,37.60,333921
25-Jul-25,38.54,38.90,38.53,38.90,15352
24-Jul-25,38.59,38.80,38.02,38.80,14309
23-Jul-25,38.88,38.88,37.96,38.86,11553
22-Jul-25,38.13,38.76,37.43,38.37,17945
21-Jul-25,38.33,38.99,36.16,38.39,88967
18-Jul-25,38.55,39.09,38.29,38.60,9443
17-Jul-25,38.87,38.91,38.32,38.40,26101
16-Jul-25,38.82,39.30,38.00,38.91,34326
15-Jul-25,38.33,38.90,37.74,38.90,41351
14-Jul-25,38.40,38.60,37.17,38.60,34386
11-Jul-25,38.28,38.40,37.83,38.39,13079
10-Jul-25,37.85,38.29,37.11,38.28,28706
09-Jul-25,37.81,38.29,37.81,38.10,60870
08-Jul-25,38.05,38.08,37.03,38.08,55051
07-Jul-25,37.61,38.00,37.54,38.00,39665
04-Jul-25,37.77,38.04,37.74,38.04,1133
03-Jul-25,38.19,38.19,37.52,38.00,15504
02-Jul-25,37.97,38.27,37.07,38.00,67303
01-Jul-25,37.95,38.28,37.28,38.23,24029
27-Jun-25,38.20,38.20,37.93,38.20,7277
26-Jun-25,38.15,38.23,37.82,38.20,5303
25-Jun-25,37.35,38.17,37.35,38.15,30436
24-Jun-25,37.50,38.25,37.44,37.60,10665
23-Jun-25,37.55,37.80,37.24,37.70,2637236
20-Jun-25,38.24,38.25,37.50,37.50,763589
18-Jun-25,38.19,38.29,37.70,38.00,90334
17-Jun-25,38.10,38.71,38.10,38.30,11354
16-Jun-25,38.58,38.58,38.35,38.36,2306
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

*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