Cotação atual, histórico e gráfico do papel: PATL11

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 PATL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,11%	-0,07	61,77	61,84	61,26	62,11	494K	2.134
07/12/2023	-0,47%	-0,29	61,84	62,18	61,40	62,55	787K	1.994
06/12/2023	-1,55%	-0,98	62,13	63,14	62,05	63,14	875K	2.150
05/12/2023	-0,19%	-0,12	63,11	63,25	62,59	63,58	666K	4.254
04/12/2023	1,66%	1,03	63,23	62,21	62,10	63,96	749K	4.409
01/12/2023	-1,74%	-1,10	62,20	62,70	61,76	63,23	839K	2.341
30/11/2023	0,06%	0,04	63,30	63,40	63,20	64,16	608K	2.257
29/11/2023	-1,42%	-0,91	63,26	64,17	63,10	64,49	1M	4.062
28/11/2023	0,66%	0,42	64,17	63,76	63,10	64,49	941K	2.943
27/11/2023	-1,39%	-0,90	63,75	64,65	63,23	65,00	2M	3.707
24/11/2023	-2,77%	-1,84	64,65	66,66	64,50	66,66	1M	2.916

23/11/2023	-0,46%	-0,31	66,49	66,80	66,28	66,91	374K	1.436
22/11/2023	-0,70%	-0,47	66,80	67,26	66,66	67,28	406K	1.262
21/11/2023	-0,37%	-0,25	67,27	67,81	67,00	67,99	449K	2.424
20/11/2023	0,31%	0,21	67,52	67,31	67,31	67,92	349K	777
17/11/2023	0,37%	0,25	67,31	68,40	67,01	68,40	317K	2.294
16/11/2023	-0,52%	-0,35	67,06	68,00	67,00	68,69	473K	1.377
14/11/2023	1,19%	0,79	67,41	66,71	66,71	67,99	275K	1.671
13/11/2023	0,30%	0,20	66,62	66,45	66,42	67,16	404K	990
10/11/2023	-0,48%	-0,32	66,42	66,74	66,42	67,66	279K	860
09/11/2023	0,59%	0,39	66,74	66,35	66,34	68,00	495K	2.604
08/11/2023	0,64%	0,42	66,35	66,48	66,01	66,91	397K	1.039
07/11/2023	0,00%	0,00	65,93	65,92	65,58	66,43	523K	1.872
06/11/2023	1,73%	1,12	65,93	65,37	65,12	65,98	362K	1.130
03/11/2023	0,33%	0,21	64,81	64,55	64,04	65,38	470K	1.883
01/11/2023	-2,64%	-1,75	64,60	66,19	63,65	66,82	815K	1.657
31/10/2023	-0,87%	-0,58	66,35	66,90	66,35	67,36	466K	1.736
30/10/2023	-2,16%	-1,48	66,93	68,41	66,04	69,40	1M	2.547
27/10/2023	1,35%	0,91	68,41	67,40	67,20	68,86	336K	1.654
26/10/2023	-0,75%	-0,51	67,50	68,01	67,00	68,39	426K	582
25/10/2023	-0,72%	-0,49	68,01	68,71	68,00	68,97	388K	421
24/10/2023	-1,27%	-0,88	68,50	69,37	68,50	69,37	511K	3.670
23/10/2023	0,23%	0,16	69,38	69,23	68,68	70,10	388K	1.534
20/10/2023	0,10%	0,07	69,22	69,01	68,70	70,90	517K	2.038
19/10/2023	0,19%	0,13	69,15	69,03	69,02	69,89	427K	1.857
18/10/2023	-0,72%	-0,50	69,02	69,51	69,01	70,00	397K	1.811
17/10/2023	0,00%	0,00	69,52	69,53	69,33	70,90	712K	1.856
16/10/2023	-0,76%	-0,53	69,52	70,05	69,37	70,47	346K	1.920
13/10/2023	0,53%	0,37	70,05	69,33	69,33	70,30	155K	572
11/10/2023	0,81%	0,56	69,68	69,12	69,01	69,90	411K	1.264
10/10/2023	-0,40%	-0,28	69,12	69,40	69,01	70,14	556K	2.889
09/10/2023	-0,57%	-0,40	69,40	69,61	69,02	70,45	249K	1.819
06/10/2023	0,43%	0,30	69,80	69,51	69,50	70,22	271K	612
05/10/2023	0,30%	0,21	69,50	69,29	69,29	70,30	489K	1.746
04/10/2023	0,04%	0,03	69,29	69,26	69,19	70,00	393K	773
03/10/2023	-0,07%	-0,05	69,26	69,40	69,08	70,28	742K	2.119
02/10/2023	-5,28%	-3,86	69,31	72,80	68,53	73,10	2M	3.619
29/09/2023	0,30%	0,22	73,17	72,85	72,51	74,00	584K	3.586
28/09/2023	3,18%	2,25	72,95	70,70	70,11	72,95	712K	3.842
27/09/2023	-0,41%	-0,29	70,70	70,65	69,98	71,00	879K	3.935
26/09/2023	0,42%	0,30	70,99	70,73	70,51	71,05	539K	2.936
25/09/2023	-1,01%	-0,72	70,69	71,41	70,10	71,48	368K	1.694
22/09/2023	0,63%	0,45	71,41	70,96	70,96	71,43	361K	476
21/09/2023	-0,06%	-0,04	70,96	71,00	70,70	71,10	417K	3.074
20/09/2023	-0,21%	-0,15	71,00	71,15	71,00	71,43	365K	719
19/09/2023	-0,24%	-0,17	71,15	71,15	71,00	71,72	388K	1.721
18/09/2023	1,09%	0,77	71,32	71,08	70,65	71,79	480K	700
15/09/2023	-0,07%	-0,05	70,55	70,44	70,44	71,10	346K	651
14/09/2023	-0,16%	-0,11	70,60	70,51	70,01	70,76	428K	1.538
13/09/2023	-0,73%	-0,52	70,71	70,85	70,50	71,08	444K	1.313
12/09/2023	-0,56%	-0,40	71,23	71,70	70,52	72,23	653K	1.567
11/09/2023	-1,70%	-1,24	71,63	73,38	71,32	73,46	580K	1.354
08/09/2023	0,34%	0,25	72,87	72,80	72,59	73,66	490K	663
06/09/2023	-1,43%	-1,05	72,62	73,67	72,62	74,09	453K	1.655
05/09/2023	-1,11%	-0,83	73,67	73,50	73,50	74,40	565K	1.186
04/09/2023	3,41%	2,46	74,50	72,52	71,96	74,50	927K	2.104
01/09/2023	-1,54%	-1,13	72,04	73,16	72,04	73,91	434K	647
31/08/2023	1,02%	0,74	73,17	72,44	72,44	73,97	527K	1.877
30/08/2023	-1,24%	-0,91	72,43	73,20	71,76	73,75	547K	1.514
29/08/2023	-1,60%	-1,19	73,34	74,87	73,05	74,87	568K	691
28/08/2023	-0,49%	-0,37	74,53	74,89	74,37	75,00	275K	1.108
25/08/2023	0,27%	0,20	74,90	74,70	74,00	74,95	358K	1.591
24/08/2023	0,44%	0,33	74,70	74,37	74,17	75,94	951K	4.858
23/08/2023	-1,48%	-1,12	74,37	75,48	74,00	75,49	403K	2.027
22/08/2023	0,01%	0,01	75,49	75,85	74,70	76,00	310K	1.237
21/08/2023	-0,24%	-0,18	75,48	75,70	75,40	76,05	560K	1.025
18/08/2023	0,00%	0,00	75,66	75,99	75,63	76,00	514K	1.602
17/08/2023	0,01%	0,01	75,66	75,65	75,65	76,77	500K	3.308
16/08/2023	0,42%	0,32	75,65	75,33	75,33	76,50	988K	2.073
15/08/2023	0,25%	0,19	75,33	75,40	74,94	75,90	542K	1.099
14/08/2023	0,03%	0,02	75,14	75,12	74,81	75,99	549K	894
11/08/2023	0,49%	0,37	75,12	74,73	74,28	75,12	649K	1.413
10/08/2023	0,67%	0,50	74,75	74,47	72,52	74,75	586K	1.279
09/08/2023	1,75%	1,28	74,25	72,98	72,98	74,49	801K	4.223
08/08/2023	-0,78%	-0,57	72,97	73,42	72,20	74,80	1M	2.471
07/08/2023	1,43%	1,04	73,54	72,52	72,10	73,54	683K	969
04/08/2023	0,43%	0,31	72,50	72,18	71,70	72,96	770K	1.419
03/08/2023	2,02%	1,43	72,19	71,66	71,40	72,78	590K	2.059
02/08/2023	1,04%	0,73	70,76	70,07	70,07	71,62	782K	2.599
01/08/2023	-4,63%	-3,40	70,03	72,70	68,22	73,08	1M	1.628
31/07/2023	3,13%	2,23	73,43	71,20	71,01	73,85	1M	1.605
28/07/2023	0,69%	0,49	71,20	70,70	69,93	71,31	608K	1.762
27/07/2023	0,64%	0,45	70,71	70,26	69,89	70,73	827K	1.433
26/07/2023	-1,73%	-1,24	70,26	71,50	70,26	71,68	843K	2.056
25/07/2023	-1,04%	-0,75	71,50	72,25	70,84	72,79	856K	1.425
24/07/2023	0,21%	0,15	72,25	72,15	72,14	72,93	378K	520
21/07/2023	-0,57%	-0,41	72,10	72,50	71,90	72,77	613K	952
20/07/2023	0,08%	0,06	72,51	72,40	71,92	72,96	591K	2.135
19/07/2023	-1,04%	-0,76	72,45	73,23	72,20	73,35	450K	506
18/07/2023	-1,00%	-0,74	73,21	73,94	73,14	73,94	516K	1.070
17/07/2023	0,71%	0,52	73,95	73,59	73,53	74,00	323K	829
14/07/2023	-0,11%	-0,08	73,43	73,51	73,10	74,27	369K	828
13/07/2023	-1,71%	-1,28	73,51	74,90	73,21	76,00	842K	1.209
12/07/2023	2,78%	2,02	74,79	72,74	72,54	74,80	941K	2.877
11/07/2023	0,78%	0,56	72,77	72,21	71,92	72,98	448K	805
10/07/2023	-0,69%	-0,50	72,21	72,84	72,17	73,12	691K	2.046
07/07/2023	-0,16%	-0,12	72,71	72,75	72,60	73,10	754K	1.499
06/07/2023	0,32%	0,23	72,83	72,92	72,14	73,15	734K	1.591
05/07/2023	0,93%	0,67	72,60	72,01	72,01	72,96	945K	2.073
04/07/2023	-0,04%	-0,03	71,93	72,47	71,78	72,47	643K	1.820
03/07/2023	-4,85%	-3,67	71,96	72,65	71,50	73,69	1M	2.317
30/06/2023	1,93%	1,43	75,63	74,20	73,79	76,96	1M	4.216
29/06/2023	-0,16%	-0,12	74,20	74,16	73,21	74,39	569K	1.036
28/06/2023	1,05%	0,77	74,32	73,58	73,00	74,39	819K	2.549
27/06/2023	0,10%	0,07	73,55	73,40	72,49	73,75	417K	850
26/06/2023	1,03%	0,75	73,48	72,73	71,22	73,52	830K	1.832
23/06/2023	2,60%	1,84	72,73	70,80	70,27	72,85	621K	774
22/06/2023	-0,83%	-0,59	70,89	71,25	70,06	71,47	487K	1.536
21/06/2023	0,34%	0,24	71,48	71,23	70,50	71,56	687K	3.013
20/06/2023	1,52%	1,07	71,24	70,74	70,15	71,60	692K	1.442
19/06/2023	0,96%	0,67	70,17	69,50	69,50	70,96	742K	2.302
16/06/2023	1,24%	0,85	69,50	69,33	68,60	69,75	666K	2.353
15/06/2023	-4,86%	-3,51	68,65	73,35	68,17	73,55	3M	6.474
14/06/2023	-0,73%	-0,53	72,16	72,70	72,05	73,40	607K	1.617
13/06/2023	1,52%	1,09	72,69	73,05	71,77	73,60	528K	2.830
12/06/2023	-3,23%	-2,39	71,60	73,96	71,60	73,96	782K	1.988
09/06/2023	2,48%	1,79	73,99	72,20	70,90	74,00	904K	2.889
07/06/2023	4,08%	2,83	72,20	69,37	68,04	72,20	1M	2.978
06/06/2023	4,30%	2,86	69,37	66,41	65,84	69,94	985K	2.884
05/06/2023	0,83%	0,55	66,51	65,50	65,25	66,89	703K	1.622
02/06/2023	0,66%	0,43	65,96	65,50	64,90	65,96	504K	2.052
01/06/2023	-0,49%	-0,32	65,53	66,17	65,00	66,17	499K	2.426
31/05/2023	-1,80%	-1,21	65,85	67,06	65,52	67,10	1M	4.479
30/05/2023	-	-	67,06	67,17	66,32	67,21	727K	2.231

Date,Open,High,Low,Close,Volume
08-Dec-23,61.84,62.11,61.26,61.77,493789
07-Dec-23,62.18,62.55,61.40,61.84,786771
06-Dec-23,63.14,63.14,62.05,62.13,874527
05-Dec-23,63.25,63.58,62.59,63.11,666315
04-Dec-23,62.21,63.96,62.10,63.23,749406
01-Dec-23,62.70,63.23,61.76,62.20,839051
30-Nov-23,63.40,64.16,63.20,63.30,607863
29-Nov-23,64.17,64.49,63.10,63.26,1190484
28-Nov-23,63.76,64.49,63.10,64.17,941070
27-Nov-23,64.65,65.00,63.23,63.75,1609391
24-Nov-23,66.66,66.66,64.50,64.65,1253215
23-Nov-23,66.80,66.91,66.28,66.49,374182
22-Nov-23,67.26,67.28,66.66,66.80,406044
21-Nov-23,67.81,67.99,67.00,67.27,449050
20-Nov-23,67.31,67.92,67.31,67.52,349483
17-Nov-23,68.40,68.40,67.01,67.31,316781
16-Nov-23,68.00,68.69,67.00,67.06,472918
14-Nov-23,66.71,67.99,66.71,67.41,274530
13-Nov-23,66.45,67.16,66.42,66.62,403567
10-Nov-23,66.74,67.66,66.42,66.42,279192
09-Nov-23,66.35,68.00,66.34,66.74,495492
08-Nov-23,66.48,66.91,66.01,66.35,397257
07-Nov-23,65.92,66.43,65.58,65.93,522826
06-Nov-23,65.37,65.98,65.12,65.93,362289
03-Nov-23,64.55,65.38,64.04,64.81,469948
01-Nov-23,66.19,66.82,63.65,64.60,815344
31-Oct-23,66.90,67.36,66.35,66.35,466479
30-Oct-23,68.41,69.40,66.04,66.93,1241645
27-Oct-23,67.40,68.86,67.20,68.41,335847
26-Oct-23,68.01,68.39,67.00,67.50,425555
25-Oct-23,68.71,68.97,68.00,68.01,388118
24-Oct-23,69.37,69.37,68.50,68.50,511272
23-Oct-23,69.23,70.10,68.68,69.38,388271
20-Oct-23,69.01,70.90,68.70,69.22,516970
19-Oct-23,69.03,69.89,69.02,69.15,426753
18-Oct-23,69.51,70.00,69.01,69.02,397224
17-Oct-23,69.53,70.90,69.33,69.52,712296
16-Oct-23,70.05,70.47,69.37,69.52,346360
13-Oct-23,69.33,70.30,69.33,70.05,155324
11-Oct-23,69.12,69.90,69.01,69.68,410764
10-Oct-23,69.40,70.14,69.01,69.12,556149
09-Oct-23,69.61,70.45,69.02,69.40,249372
06-Oct-23,69.51,70.22,69.50,69.80,270656
05-Oct-23,69.29,70.30,69.29,69.50,489350
04-Oct-23,69.26,70.00,69.19,69.29,393239
03-Oct-23,69.40,70.28,69.08,69.26,742412
02-Oct-23,72.80,73.10,68.53,69.31,1663177
29-Sep-23,72.85,74.00,72.51,73.17,584341
28-Sep-23,70.70,72.95,70.11,72.95,712057
27-Sep-23,70.65,71.00,69.98,70.70,879185
26-Sep-23,70.73,71.05,70.51,70.99,538969
25-Sep-23,71.41,71.48,70.10,70.69,368416
22-Sep-23,70.96,71.43,70.96,71.41,361018
21-Sep-23,71.00,71.10,70.70,70.96,417474
20-Sep-23,71.15,71.43,71.00,71.00,365438
19-Sep-23,71.15,71.72,71.00,71.15,387898
18-Sep-23,71.08,71.79,70.65,71.32,479675
15-Sep-23,70.44,71.10,70.44,70.55,345688
14-Sep-23,70.51,70.76,70.01,70.60,428099
13-Sep-23,70.85,71.08,70.50,70.71,443905
12-Sep-23,71.70,72.23,70.52,71.23,653025
11-Sep-23,73.38,73.46,71.32,71.63,580444
08-Sep-23,72.80,73.66,72.59,72.87,490198
06-Sep-23,73.67,74.09,72.62,72.62,453389
05-Sep-23,73.50,74.40,73.50,73.67,565468
04-Sep-23,72.52,74.50,71.96,74.50,927211
01-Sep-23,73.16,73.91,72.04,72.04,433956
31-Aug-23,72.44,73.97,72.44,73.17,527283
30-Aug-23,73.20,73.75,71.76,72.43,546960
29-Aug-23,74.87,74.87,73.05,73.34,567938
28-Aug-23,74.89,75.00,74.37,74.53,274582
25-Aug-23,74.70,74.95,74.00,74.90,357515
24-Aug-23,74.37,75.94,74.17,74.70,951067
23-Aug-23,75.48,75.49,74.00,74.37,403246
22-Aug-23,75.85,76.00,74.70,75.49,309519
21-Aug-23,75.70,76.05,75.40,75.48,560461
18-Aug-23,75.99,76.00,75.63,75.66,513653
17-Aug-23,75.65,76.77,75.65,75.66,499760
16-Aug-23,75.33,76.50,75.33,75.65,988444
15-Aug-23,75.40,75.90,74.94,75.33,542005
14-Aug-23,75.12,75.99,74.81,75.14,549234
11-Aug-23,74.73,75.12,74.28,75.12,649469
10-Aug-23,74.47,74.75,72.52,74.75,586324
09-Aug-23,72.98,74.49,72.98,74.25,801420
08-Aug-23,73.42,74.80,72.20,72.97,1115908
07-Aug-23,72.52,73.54,72.10,73.54,682668
04-Aug-23,72.18,72.96,71.70,72.50,769998
03-Aug-23,71.66,72.78,71.40,72.19,589918
02-Aug-23,70.07,71.62,70.07,70.76,782283
01-Aug-23,72.70,73.08,68.22,70.03,1189303
31-Jul-23,71.20,73.85,71.01,73.43,1003273
28-Jul-23,70.70,71.31,69.93,71.20,608230
27-Jul-23,70.26,70.73,69.89,70.71,827024
26-Jul-23,71.50,71.68,70.26,70.26,842631
25-Jul-23,72.25,72.79,70.84,71.50,856352
24-Jul-23,72.15,72.93,72.14,72.25,378451
21-Jul-23,72.50,72.77,71.90,72.10,613226
20-Jul-23,72.40,72.96,71.92,72.51,591436
19-Jul-23,73.23,73.35,72.20,72.45,450026
18-Jul-23,73.94,73.94,73.14,73.21,516178
17-Jul-23,73.59,74.00,73.53,73.95,323367
14-Jul-23,73.51,74.27,73.10,73.43,368919
13-Jul-23,74.90,76.00,73.21,73.51,841557
12-Jul-23,72.74,74.80,72.54,74.79,940506
11-Jul-23,72.21,72.98,71.92,72.77,447999
10-Jul-23,72.84,73.12,72.17,72.21,691475
07-Jul-23,72.75,73.10,72.60,72.71,754072
06-Jul-23,72.92,73.15,72.14,72.83,733556
05-Jul-23,72.01,72.96,72.01,72.60,945005
04-Jul-23,72.47,72.47,71.78,71.93,643455
03-Jul-23,72.65,73.69,71.50,71.96,1352852
30-Jun-23,74.20,76.96,73.79,75.63,1078486
29-Jun-23,74.16,74.39,73.21,74.20,569241
28-Jun-23,73.58,74.39,73.00,74.32,818545
27-Jun-23,73.40,73.75,72.49,73.55,417014
26-Jun-23,72.73,73.52,71.22,73.48,830118
23-Jun-23,70.80,72.85,70.27,72.73,620540
22-Jun-23,71.25,71.47,70.06,70.89,486919
21-Jun-23,71.23,71.56,70.50,71.48,686528
20-Jun-23,70.74,71.60,70.15,71.24,691857
19-Jun-23,69.50,70.96,69.50,70.17,742026
16-Jun-23,69.33,69.75,68.60,69.50,666383
15-Jun-23,73.35,73.55,68.17,68.65,3402007
14-Jun-23,72.70,73.40,72.05,72.16,606990
13-Jun-23,73.05,73.60,71.77,72.69,527901
12-Jun-23,73.96,73.96,71.60,71.60,782339
09-Jun-23,72.20,74.00,70.90,73.99,904159
07-Jun-23,69.37,72.20,68.04,72.20,1016020
06-Jun-23,66.41,69.94,65.84,69.37,985446
05-Jun-23,65.50,66.89,65.25,66.51,702652
02-Jun-23,65.50,65.96,64.90,65.96,503906
01-Jun-23,66.17,66.17,65.00,65.53,498746
31-May-23,67.06,67.10,65.52,65.85,1051806
30-May-23,67.17,67.21,66.32,67.06,726607

*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: PATL11