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
14/08/2025	1,37%	0,75	55,69	54,96	54,96	55,90	533K	2.628
13/08/2025	-1,15%	-0,64	54,94	55,02	54,90	55,65	320K	2.894
12/08/2025	0,91%	0,50	55,58	55,09	54,82	55,59	213K	1.086
11/08/2025	0,13%	0,07	55,08	55,01	54,82	55,65	274K	957
08/08/2025	-0,33%	-0,18	55,01	55,74	54,62	55,74	284K	1.936
07/08/2025	0,02%	0,01	55,19	55,05	54,56	55,38	314K	1.501
06/08/2025	0,25%	0,14	55,18	55,04	55,00	56,00	335K	1.628

05/08/2025	-1,01%	-0,56	55,04	55,80	55,00	55,85	604K	1.358
04/08/2025	0,00%	0,00	55,60	56,80	55,02	56,80	265K	792
01/08/2025	-2,11%	-1,20	55,60	57,11	54,55	57,79	515K	2.378
31/07/2025	2,42%	1,34	56,80	56,30	55,14	56,97	212K	1.050
30/07/2025	-0,79%	-0,44	55,46	56,50	55,08	56,50	713K	1.979
29/07/2025	-1,93%	-1,10	55,90	57,99	55,50	58,00	928K	1.742
28/07/2025	0,99%	0,56	57,00	56,22	56,22	57,91	519K	1.152
25/07/2025	-0,09%	-0,05	56,44	56,35	56,20	57,15	837K	1.714
24/07/2025	-0,89%	-0,51	56,49	56,50	56,25	57,04	993K	905
23/07/2025	1,79%	1,00	57,00	56,72	56,11	57,25	564K	1.134
22/07/2025	-1,32%	-0,75	56,00	56,47	55,90	57,53	825K	1.176
21/07/2025	-4,14%	-2,45	56,75	59,20	56,70	59,21	1M	1.852
18/07/2025	-0,84%	-0,50	59,20	59,86	59,02	59,86	823K	1.304
17/07/2025	-0,05%	-0,03	59,70	59,73	59,46	60,24	501K	1.016
16/07/2025	0,05%	0,03	59,73	59,59	59,50	60,22	1M	2.581
15/07/2025	-0,08%	-0,05	59,70	59,71	59,53	60,00	412K	632
14/07/2025	-0,80%	-0,48	59,75	59,33	59,00	60,23	1M	1.218
11/07/2025	1,74%	1,03	60,23	59,50	58,50	60,23	2M	2.043
10/07/2025	-2,95%	-1,80	59,20	61,00	58,24	61,16	2M	3.130
09/07/2025	6,92%	3,95	61,00	60,15	60,15	64,61	9M	6.630
08/07/2025	2,94%	1,63	57,05	55,98	55,89	57,05	527K	953
07/07/2025	0,58%	0,32	55,42	55,10	55,10	55,96	543K	1.027
04/07/2025	0,09%	0,05	55,10	55,40	55,03	55,80	798K	826
03/07/2025	-0,76%	-0,42	55,05	55,90	55,00	55,90	427K	912
02/07/2025	2,95%	1,59	55,47	53,95	53,95	55,56	606K	701
01/07/2025	4,52%	2,33	53,88	53,23	52,02	53,95	702K	1.446
27/06/2025	-2,20%	-1,16	51,55	52,72	51,55	52,96	848K	716
26/06/2025	-0,28%	-0,15	52,71	52,86	52,50	53,88	452K	2.270
25/06/2025	-0,96%	-0,51	52,86	53,89	52,81	53,89	424K	2.375
24/06/2025	0,98%	0,52	53,37	53,00	52,76	54,00	921K	1.883
23/06/2025	0,38%	0,20	52,85	52,65	52,41	52,94	481K	1.507
20/06/2025	-0,08%	-0,04	52,65	52,69	51,74	52,69	366K	1.152
18/06/2025	0,36%	0,19	52,69	52,49	51,30	52,95	1M	1.405
17/06/2025	4,67%	2,34	52,50	50,94	50,32	52,80	814K	2.364
16/06/2025	1,37%	0,68	50,16	49,93	49,13	50,26	894K	3.185
13/06/2025	0,57%	0,28	49,48	49,20	48,95	49,50	515K	1.668
12/06/2025	-0,18%	-0,09	49,20	49,00	48,85	49,41	444K	1.786
11/06/2025	0,59%	0,29	49,29	49,00	48,80	49,39	312K	1.082
10/06/2025	0,00%	0,00	49,00	49,49	48,41	49,50	510K	1.401
09/06/2025	1,43%	0,69	49,00	48,80	48,31	49,50	801K	2.151
06/06/2025	0,15%	0,07	48,31	48,34	47,75	49,35	564K	1.436
05/06/2025	-0,17%	-0,08	48,24	48,75	47,19	48,76	941K	2.361
04/06/2025	-0,90%	-0,44	48,32	48,76	47,56	48,84	433K	1.618
03/06/2025	-0,55%	-0,27	48,76	49,53	48,70	49,68	218K	859
02/06/2025	-1,64%	-0,82	49,03	49,91	49,03	49,99	502K	780
30/05/2025	-0,22%	-0,11	49,85	50,10	49,40	50,10	293K	2.033
29/05/2025	0,32%	0,16	49,96	50,13	49,84	50,50	271K	772
28/05/2025	1,18%	0,58	49,80	49,22	49,11	49,94	278K	687
27/05/2025	-0,83%	-0,41	49,22	49,61	49,20	49,63	311K	1.208
26/05/2025	-0,72%	-0,36	49,63	50,00	49,41	50,00	188K	857
23/05/2025	0,87%	0,43	49,99	49,60	49,51	49,99	185K	692
22/05/2025	-0,48%	-0,24	49,56	49,80	49,51	49,80	275K	882
21/05/2025	-0,10%	-0,05	49,80	49,85	49,70	49,85	167K	689
20/05/2025	0,36%	0,18	49,85	49,85	49,12	49,85	328K	1.398
19/05/2025	-0,06%	-0,03	49,67	49,70	49,12	50,00	508K	699
16/05/2025	-0,58%	-0,29	49,70	50,00	49,12	50,00	309K	1.462
15/05/2025	0,34%	0,17	49,99	50,19	49,82	50,20	270K	691
14/05/2025	0,73%	0,36	49,82	49,47	49,10	50,01	306K	1.616
13/05/2025	-0,28%	-0,14	49,46	49,50	48,37	49,70	320K	919
12/05/2025	2,99%	1,44	49,60	48,48	48,20	49,75	518K	1.263
09/05/2025	0,33%	0,16	48,16	48,17	48,00	48,50	292K	1.038
08/05/2025	-1,05%	-0,51	48,00	48,51	48,00	48,73	418K	2.643
07/05/2025	-1,58%	-0,78	48,51	49,44	48,48	49,44	484K	2.601
06/05/2025	0,06%	0,03	49,29	49,47	48,76	49,74	291K	1.094
05/05/2025	-0,36%	-0,18	49,26	49,44	48,65	49,44	246K	1.416
02/05/2025	0,90%	0,44	49,44	49,00	48,00	49,47	262K	888
30/04/2025	1,14%	0,55	49,00	49,00	48,00	49,00	472K	1.299
29/04/2025	-1,92%	-0,95	48,45	49,40	48,02	49,94	451K	1.814
28/04/2025	2,92%	1,40	49,40	48,07	48,00	49,85	815K	843
25/04/2025	1,01%	0,48	48,00	47,90	47,57	48,48	387K	1.109
24/04/2025	1,11%	0,52	47,52	47,50	47,01	47,79	208K	1.118
23/04/2025	0,21%	0,10	47,00	47,00	46,52	47,29	420K	1.475
22/04/2025	-1,10%	-0,52	46,90	47,40	46,52	47,42	507K	989
17/04/2025	4,45%	2,02	47,42	45,79	45,25	47,42	440K	1.460
16/04/2025	0,38%	0,17	45,40	45,69	45,23	45,73	220K	1.212
15/04/2025	0,51%	0,23	45,23	45,33	44,75	45,79	513K	1.559
14/04/2025	0,54%	0,24	45,00	44,75	44,58	45,33	428K	1.385
11/04/2025	-0,56%	-0,25	44,76	45,51	43,25	45,72	1M	3.669
10/04/2025	0,02%	0,01	45,01	45,46	44,90	45,72	158K	1.383
09/04/2025	0,00%	0,00	45,00	45,00	44,42	45,58	347K	1.200
08/04/2025	-1,36%	-0,62	45,00	47,44	45,00	47,44	336K	2.018
07/04/2025	-0,83%	-0,38	45,62	46,05	44,69	47,79	509K	1.577
04/04/2025	-3,52%	-1,68	46,00	48,09	45,80	48,09	428K	1.106
03/04/2025	-1,49%	-0,72	47,68	48,36	47,23	48,36	184K	924
02/04/2025	3,37%	1,58	48,40	46,82	46,82	49,00	282K	2.539
01/04/2025	-2,09%	-1,00	46,82	47,80	46,40	47,84	347K	1.347
31/03/2025	0,06%	0,03	47,82	47,79	47,79	48,38	338K	1.392
28/03/2025	0,00%	0,00	47,79	48,09	47,60	48,09	389K	1.438
27/03/2025	0,57%	0,27	47,79	48,00	47,52	48,01	309K	1.522
26/03/2025	-0,77%	-0,37	47,52	48,10	47,42	48,13	414K	1.382
25/03/2025	1,10%	0,52	47,89	47,85	47,30	48,10	331K	1.231
24/03/2025	-0,23%	-0,11	47,37	47,96	47,24	47,96	195K	1.376
21/03/2025	1,02%	0,48	47,48	47,00	46,91	47,79	420K	1.328
20/03/2025	-1,05%	-0,50	47,00	47,50	46,70	48,23	325K	1.756
19/03/2025	-0,02%	-0,01	47,50	47,41	46,20	47,82	389K	1.131
18/03/2025	0,17%	0,08	47,51	47,50	46,44	47,80	378K	915
17/03/2025	0,85%	0,40	47,43	47,76	46,58	48,43	316K	617
14/03/2025	0,21%	0,10	47,03	46,93	46,00	48,02	377K	675
13/03/2025	-0,97%	-0,46	46,93	47,39	46,00	47,40	290K	501
12/03/2025	4,06%	1,85	47,39	46,00	45,30	47,40	332K	553
11/03/2025	1,65%	0,74	45,54	44,80	44,69	45,55	357K	857
10/03/2025	-0,80%	-0,36	44,80	44,80	44,50	44,80	286K	2.619
07/03/2025	3,25%	1,42	45,16	44,32	44,32	45,83	307K	2.557
06/03/2025	-0,73%	-0,32	43,74	44,51	43,61	45,15	249K	2.581
05/03/2025	-2,63%	-1,19	44,06	44,68	43,80	44,86	206K	1.445
28/02/2025	-0,15%	-0,07	45,25	45,70	45,00	46,40	316K	2.339
27/02/2025	-2,12%	-0,98	45,32	45,20	44,93	45,90	325K	2.504
26/02/2025	2,43%	1,10	46,30	45,20	45,01	46,78	204K	374
25/02/2025	0,29%	0,13	45,20	45,07	45,07	45,75	260K	714
24/02/2025	-1,57%	-0,72	45,07	45,50	45,02	45,96	189K	795
21/02/2025	-0,24%	-0,11	45,79	45,90	45,19	46,09	370K	944
20/02/2025	5,23%	2,28	45,90	43,62	43,58	47,39	821K	1.120
19/02/2025	0,25%	0,11	43,62	43,51	42,21	43,91	262K	1.261
18/02/2025	0,88%	0,38	43,51	43,57	43,15	43,60	313K	492
17/02/2025	1,60%	0,68	43,13	42,68	42,68	43,59	337K	751
14/02/2025	1,02%	0,43	42,45	42,03	42,00	42,84	281K	1.349
13/02/2025	-1,18%	-0,50	42,02	42,52	42,01	42,72	174K	1.420
12/02/2025	-0,35%	-0,15	42,52	42,66	42,38	42,67	285K	347
11/02/2025	0,64%	0,27	42,67	42,42	41,50	42,67	476K	950
10/02/2025	-1,40%	-0,60	42,40	43,00	42,12	43,41	439K	796
07/02/2025	-0,58%	-0,25	43,00	43,69	41,00	43,79	447K	828
06/02/2025	-0,69%	-0,30	43,25	43,55	43,20	43,85	269K	401
05/02/2025	-0,05%	-0,02	43,55	43,70	43,55	43,99	207K	388
04/02/2025	-0,55%	-0,24	43,57	43,91	43,23	43,91	171K	630
03/02/2025	-0,68%	-0,30	43,81	43,50	43,49	44,11	202K	869
31/01/2025	0,71%	0,31	44,11	43,80	43,50	44,36	403K	883
30/01/2025	-	-	43,80	44,09	43,00	44,97	411K	906

Date,Open,High,Low,Close,Volume
14-Aug-25,54.96,55.90,54.96,55.69,532805
13-Aug-25,55.02,55.65,54.90,54.94,320267
12-Aug-25,55.09,55.59,54.82,55.58,213387
11-Aug-25,55.01,55.65,54.82,55.08,274464
08-Aug-25,55.74,55.74,54.62,55.01,283625
07-Aug-25,55.05,55.38,54.56,55.19,313778
06-Aug-25,55.04,56.00,55.00,55.18,335464
05-Aug-25,55.80,55.85,55.00,55.04,603629
04-Aug-25,56.80,56.80,55.02,55.60,264959
01-Aug-25,57.11,57.79,54.55,55.60,514707
31-Jul-25,56.30,56.97,55.14,56.80,212058
30-Jul-25,56.50,56.50,55.08,55.46,713294
29-Jul-25,57.99,58.00,55.50,55.90,927679
28-Jul-25,56.22,57.91,56.22,57.00,518598
25-Jul-25,56.35,57.15,56.20,56.44,836539
24-Jul-25,56.50,57.04,56.25,56.49,992898
23-Jul-25,56.72,57.25,56.11,57.00,564250
22-Jul-25,56.47,57.53,55.90,56.00,824525
21-Jul-25,59.20,59.21,56.70,56.75,1203627
18-Jul-25,59.86,59.86,59.02,59.20,822855
17-Jul-25,59.73,60.24,59.46,59.70,500708
16-Jul-25,59.59,60.22,59.50,59.73,1063414
15-Jul-25,59.71,60.00,59.53,59.70,412209
14-Jul-25,59.33,60.23,59.00,59.75,1065230
11-Jul-25,59.50,60.23,58.50,60.23,1976021
10-Jul-25,61.00,61.16,58.24,59.20,1838080
09-Jul-25,60.15,64.61,60.15,61.00,9487172
08-Jul-25,55.98,57.05,55.89,57.05,526735
07-Jul-25,55.10,55.96,55.10,55.42,542594
04-Jul-25,55.40,55.80,55.03,55.10,797732
03-Jul-25,55.90,55.90,55.00,55.05,427327
02-Jul-25,53.95,55.56,53.95,55.47,605733
01-Jul-25,53.23,53.95,52.02,53.88,702027
27-Jun-25,52.72,52.96,51.55,51.55,847548
26-Jun-25,52.86,53.88,52.50,52.71,451793
25-Jun-25,53.89,53.89,52.81,52.86,423577
24-Jun-25,53.00,54.00,52.76,53.37,920927
23-Jun-25,52.65,52.94,52.41,52.85,480608
20-Jun-25,52.69,52.69,51.74,52.65,366303
18-Jun-25,52.49,52.95,51.30,52.69,1460551
17-Jun-25,50.94,52.80,50.32,52.50,814392
16-Jun-25,49.93,50.26,49.13,50.16,893831
13-Jun-25,49.20,49.50,48.95,49.48,514532
12-Jun-25,49.00,49.41,48.85,49.20,443521
11-Jun-25,49.00,49.39,48.80,49.29,312204
10-Jun-25,49.49,49.50,48.41,49.00,510451
09-Jun-25,48.80,49.50,48.31,49.00,801198
06-Jun-25,48.34,49.35,47.75,48.31,564096
05-Jun-25,48.75,48.76,47.19,48.24,941431
04-Jun-25,48.76,48.84,47.56,48.32,433098
03-Jun-25,49.53,49.68,48.70,48.76,218412
02-Jun-25,49.91,49.99,49.03,49.03,502475
30-May-25,50.10,50.10,49.40,49.85,292554
29-May-25,50.13,50.50,49.84,49.96,270790
28-May-25,49.22,49.94,49.11,49.80,278459
27-May-25,49.61,49.63,49.20,49.22,311409
26-May-25,50.00,50.00,49.41,49.63,188072
23-May-25,49.60,49.99,49.51,49.99,184611
22-May-25,49.80,49.80,49.51,49.56,274910
21-May-25,49.85,49.85,49.70,49.80,166939
20-May-25,49.85,49.85,49.12,49.85,327555
19-May-25,49.70,50.00,49.12,49.67,508390
16-May-25,50.00,50.00,49.12,49.70,309283
15-May-25,50.19,50.20,49.82,49.99,269732
14-May-25,49.47,50.01,49.10,49.82,306306
13-May-25,49.50,49.70,48.37,49.46,320130
12-May-25,48.48,49.75,48.20,49.60,518450
09-May-25,48.17,48.50,48.00,48.16,291702
08-May-25,48.51,48.73,48.00,48.00,418077
07-May-25,49.44,49.44,48.48,48.51,484102
06-May-25,49.47,49.74,48.76,49.29,291349
05-May-25,49.44,49.44,48.65,49.26,246209
02-May-25,49.00,49.47,48.00,49.44,262360
30-Apr-25,49.00,49.00,48.00,49.00,472105
29-Apr-25,49.40,49.94,48.02,48.45,450852
28-Apr-25,48.07,49.85,48.00,49.40,814974
25-Apr-25,47.90,48.48,47.57,48.00,386664
24-Apr-25,47.50,47.79,47.01,47.52,207813
23-Apr-25,47.00,47.29,46.52,47.00,419937
22-Apr-25,47.40,47.42,46.52,46.90,507002
17-Apr-25,45.79,47.42,45.25,47.42,439500
16-Apr-25,45.69,45.73,45.23,45.40,220050
15-Apr-25,45.33,45.79,44.75,45.23,513216
14-Apr-25,44.75,45.33,44.58,45.00,428053
11-Apr-25,45.51,45.72,43.25,44.76,1005190
10-Apr-25,45.46,45.72,44.90,45.01,158160
09-Apr-25,45.00,45.58,44.42,45.00,346962
08-Apr-25,47.44,47.44,45.00,45.00,336423
07-Apr-25,46.05,47.79,44.69,45.62,509222
04-Apr-25,48.09,48.09,45.80,46.00,428493
03-Apr-25,48.36,48.36,47.23,47.68,183924
02-Apr-25,46.82,49.00,46.82,48.40,281566
01-Apr-25,47.80,47.84,46.40,46.82,346979
31-Mar-25,47.79,48.38,47.79,47.82,337560
28-Mar-25,48.09,48.09,47.60,47.79,388613
27-Mar-25,48.00,48.01,47.52,47.79,308748
26-Mar-25,48.10,48.13,47.42,47.52,414110
25-Mar-25,47.85,48.10,47.30,47.89,330941
24-Mar-25,47.96,47.96,47.24,47.37,194938
21-Mar-25,47.00,47.79,46.91,47.48,420361
20-Mar-25,47.50,48.23,46.70,47.00,324533
19-Mar-25,47.41,47.82,46.20,47.50,388845
18-Mar-25,47.50,47.80,46.44,47.51,377985
17-Mar-25,47.76,48.43,46.58,47.43,316302
14-Mar-25,46.93,48.02,46.00,47.03,376754
13-Mar-25,47.39,47.40,46.00,46.93,289623
12-Mar-25,46.00,47.40,45.30,47.39,332462
11-Mar-25,44.80,45.55,44.69,45.54,356773
10-Mar-25,44.80,44.80,44.50,44.80,285954
07-Mar-25,44.32,45.83,44.32,45.16,306535
06-Mar-25,44.51,45.15,43.61,43.74,248759
05-Mar-25,44.68,44.86,43.80,44.06,205932
28-Feb-25,45.70,46.40,45.00,45.25,315820
27-Feb-25,45.20,45.90,44.93,45.32,325165
26-Feb-25,45.20,46.78,45.01,46.30,204459
25-Feb-25,45.07,45.75,45.07,45.20,260081
24-Feb-25,45.50,45.96,45.02,45.07,189099
21-Feb-25,45.90,46.09,45.19,45.79,370295
20-Feb-25,43.62,47.39,43.58,45.90,821360
19-Feb-25,43.51,43.91,42.21,43.62,261804
18-Feb-25,43.57,43.60,43.15,43.51,313478
17-Feb-25,42.68,43.59,42.68,43.13,336770
14-Feb-25,42.03,42.84,42.00,42.45,281400
13-Feb-25,42.52,42.72,42.01,42.02,174372
12-Feb-25,42.66,42.67,42.38,42.52,284752
11-Feb-25,42.42,42.67,41.50,42.67,475510
10-Feb-25,43.00,43.41,42.12,42.40,438502
07-Feb-25,43.69,43.79,41.00,43.00,447340
06-Feb-25,43.55,43.85,43.20,43.25,268543
05-Feb-25,43.70,43.99,43.55,43.55,207418
04-Feb-25,43.91,43.91,43.23,43.57,170772
03-Feb-25,43.50,44.11,43.49,43.81,202422
31-Jan-25,43.80,44.36,43.50,44.11,403468
30-Jan-25,44.09,44.97,43.00,43.80,411315

*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