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
15/10/2021	0,04%	0,03	70,18	70,85	69,93	71,16	874K	2.646
14/10/2021	-0,52%	-0,37	70,15	70,57	69,53	70,88	2M	1.830
13/10/2021	-0,18%	-0,13	70,52	70,90	70,25	71,60	940K	1.533
11/10/2021	-0,25%	-0,18	70,65	70,83	70,11	71,80	578K	1.172
08/10/2021	0,27%	0,19	70,83	70,64	70,44	71,50	750K	1.081
07/10/2021	0,07%	0,05	70,64	70,84	70,05	71,09	749K	1.612
06/10/2021	-1,09%	-0,78	70,59	70,60	70,40	72,45	718K	908
05/10/2021	1,44%	1,01	71,37	70,71	70,71	72,83	631K	1.222
04/10/2021	-0,64%	-0,45	70,36	71,20	70,30	71,75	431K	301
01/10/2021	-1,67%	-1,20	70,81	71,55	70,70	72,15	2M	5.878
30/09/2021	0,25%	0,18	72,01	71,84	71,84	72,94	707K	1.042

29/09/2021	-0,94%	-0,68	71,83	72,60	71,81	72,80	832K	1.070
28/09/2021	0,06%	0,04	72,51	72,47	72,47	72,98	394K	412
27/09/2021	-1,00%	-0,73	72,47	73,20	72,46	74,20	1M	1.546
24/09/2021	-0,07%	-0,05	73,20	73,49	73,05	74,21	843K	985
23/09/2021	-0,29%	-0,21	73,25	73,45	73,00	74,00	826K	1.240
22/09/2021	-1,22%	-0,91	73,46	74,45	73,42	74,45	814K	1.946
21/09/2021	0,90%	0,66	74,37	74,10	73,30	74,47	558K	958
20/09/2021	-0,38%	-0,28	73,71	73,90	73,12	74,89	825K	831
17/09/2021	-0,01%	-0,01	73,99	74,02	73,27	74,17	852K	1.466
16/09/2021	-1,31%	-0,98	74,00	74,90	73,51	74,90	853K	1.543
15/09/2021	1,53%	1,13	74,98	73,85	73,04	75,00	859K	1.873
14/09/2021	-0,20%	-0,15	73,85	74,00	73,20	74,12	970K	1.575
13/09/2021	1,37%	1,00	74,00	73,40	73,00	74,20	1M	762
10/09/2021	-0,94%	-0,69	73,00	73,00	72,61	75,46	2M	4.624
09/09/2021	0,95%	0,69	73,69	73,59	72,28	74,27	938K	1.051
08/09/2021	-0,94%	-0,69	73,00	73,84	73,00	74,96	1M	1.955
06/09/2021	-1,09%	-0,81	73,69	73,52	73,50	75,00	962K	1.052
03/09/2021	0,83%	0,61	74,50	74,10	73,55	75,20	1M	2.989
02/09/2021	0,53%	0,39	73,89	73,57	73,57	74,89	864K	2.526
01/09/2021	-1,08%	-0,80	73,50	76,07	73,50	76,07	827K	920
31/08/2021	0,61%	0,45	74,30	74,65	74,00	74,99	1M	1.133
30/08/2021	-0,34%	-0,25	73,85	74,40	73,16	75,19	1M	2.151
27/08/2021	0,08%	0,06	74,10	74,12	74,03	74,86	1M	4.546
26/08/2021	-2,64%	-2,01	74,04	75,70	74,00	75,70	1M	3.363
25/08/2021	-1,11%	-0,85	76,05	75,99	75,01	76,16	1M	2.920
24/08/2021	2,52%	1,89	76,90	75,60	75,01	77,50	988K	1.626
23/08/2021	0,73%	0,54	75,01	73,90	73,90	75,98	836K	1.264
20/08/2021	-0,05%	-0,04	74,47	73,00	73,00	76,00	781K	710
19/08/2021	0,78%	0,58	74,51	73,90	72,00	74,97	2M	1.720
18/08/2021	0,78%	0,57	73,93	74,84	73,33	74,84	900K	1.879
17/08/2021	-3,24%	-2,46	73,36	75,76	72,55	76,01	2M	2.993
16/08/2021	-1,26%	-0,97	75,82	76,78	75,50	76,78	875K	1.240
13/08/2021	1,44%	1,09	76,79	76,58	75,10	76,80	1M	1.595
12/08/2021	-2,32%	-1,80	75,70	78,94	75,53	78,94	1M	1.127
11/08/2021	-0,19%	-0,15	77,50	77,80	77,50	79,42	1M	986
10/08/2021	-2,45%	-1,95	77,65	79,33	77,50	79,83	2M	2.608
09/08/2021	1,38%	1,08	79,60	78,52	77,16	79,60	1M	2.919
06/08/2021	-1,23%	-0,98	78,52	79,78	78,02	79,78	1M	1.511
05/08/2021	-1,24%	-1,00	79,50	80,51	79,50	80,79	1M	1.388
04/08/2021	-0,38%	-0,31	80,50	80,81	80,50	81,29	835K	1.394
03/08/2021	-0,23%	-0,19	80,81	81,20	80,80	81,76	419K	501
02/08/2021	-1,04%	-0,85	81,00	81,30	80,55	82,85	845K	913
30/07/2021	-0,51%	-0,42	81,85	82,35	81,52	82,86	766K	1.054
29/07/2021	0,94%	0,77	82,27	81,51	81,51	82,61	563K	309
28/07/2021	-0,16%	-0,13	81,50	82,68	81,31	82,68	623K	1.170
27/07/2021	-0,63%	-0,52	81,63	82,15	81,52	82,50	974K	687
26/07/2021	-1,38%	-1,15	82,15	84,30	82,11	84,30	823K	1.906
23/07/2021	-1,53%	-1,29	83,30	84,90	83,07	84,97	639K	1.196
22/07/2021	2,20%	1,82	84,59	83,09	82,98	85,00	721K	746
21/07/2021	0,12%	0,10	82,77	82,68	82,68	83,71	593K	581
20/07/2021	-0,24%	-0,20	82,67	83,68	82,51	83,80	1M	1.707
19/07/2021	-1,19%	-1,00	82,87	83,87	82,81	83,87	1M	2.604
16/07/2021	-0,32%	-0,27	83,87	84,13	83,57	85,00	1M	1.159
15/07/2021	0,42%	0,35	84,14	84,70	82,70	85,50	3M	1.697
14/07/2021	-0,58%	-0,49	83,79	84,68	83,54	85,55	1M	1.665
13/07/2021	0,81%	0,68	84,28	82,76	82,56	85,98	1M	1.407
12/07/2021	1,95%	1,60	83,60	82,00	81,20	83,60	1M	1.210
08/07/2021	0,74%	0,60	82,00	81,40	80,87	82,38	759K	1.678
07/07/2021	-1,93%	-1,60	81,40	82,86	81,20	83,15	1M	1.217
06/07/2021	-0,60%	-0,50	83,00	83,15	83,00	84,00	608K	380
05/07/2021	-3,01%	-2,59	83,50	84,91	83,50	85,40	712K	420
02/07/2021	4,31%	3,56	86,09	82,52	81,75	86,47	2M	2.556
01/07/2021	-1,04%	-0,87	82,53	83,40	81,51	84,71	1M	557
30/06/2021	2,79%	2,26	83,40	82,31	81,27	85,74	2M	940
29/06/2021	1,70%	1,36	81,14	79,90	79,90	82,49	1M	1.036
28/06/2021	-0,82%	-0,66	79,78	80,50	77,29	82,45	3M	2.584
25/06/2021	-3,08%	-2,56	80,44	82,60	78,50	82,60	2M	4.140
24/06/2021	2,47%	2,00	83,00	81,21	81,03	83,00	2M	6.354
23/06/2021	-3,44%	-2,89	81,00	83,89	81,00	84,94	3M	2.365
22/06/2021	-1,35%	-1,15	83,89	86,04	83,67	86,04	2M	1.366
21/06/2021	-0,43%	-0,37	85,04	85,50	85,00	86,82	867K	1.563
18/06/2021	-1,81%	-1,57	85,41	86,31	85,31	86,90	935K	1.004
17/06/2021	0,20%	0,17	86,98	87,03	86,00	87,79	2M	3.214
16/06/2021	-1,98%	-1,75	86,81	88,57	86,51	89,19	2M	1.941
15/06/2021	-0,33%	-0,29	88,56	89,42	88,13	89,42	1M	865
14/06/2021	-0,06%	-0,05	88,85	89,51	88,54	89,51	846K	862
11/06/2021	0,15%	0,13	88,90	88,98	88,54	89,54	995K	529
10/06/2021	-1,07%	-0,96	88,77	89,75	88,25	90,48	1M	936
09/06/2021	-0,74%	-0,67	89,73	90,40	89,52	90,90	2M	2.638
08/06/2021	0,42%	0,38	90,40	89,05	88,90	90,93	2M	1.089
07/06/2021	1,86%	1,64	90,02	88,40	87,98	90,02	3M	1.940
04/06/2021	0,36%	0,32	88,38	88,81	87,65	88,81	1M	2.181
02/06/2021	-0,84%	-0,75	88,06	88,29	88,02	88,76	2M	2.993
01/06/2021	-1,33%	-1,20	88,81	90,01	88,05	90,01	4M	10.647
31/05/2021	-1,43%	-1,31	90,01	91,30	90,00	91,30	3M	14.155
28/05/2021	0,89%	0,81	91,32	91,00	90,30	92,00	674K	916
27/05/2021	-0,54%	-0,49	90,51	90,86	90,50	91,61	1M	3.511
26/05/2021	-0,12%	-0,11	91,00	91,25	91,00	91,90	1M	3.313
25/05/2021	0,08%	0,07	91,11	91,70	90,90	92,09	2M	2.504
24/05/2021	-0,54%	-0,49	91,04	91,53	91,02	92,58	2M	2.772
21/05/2021	-1,43%	-1,33	91,53	92,04	91,12	92,90	814K	713
20/05/2021	1,43%	1,31	92,86	91,90	91,60	93,00	2M	2.010
19/05/2021	-0,24%	-0,22	91,55	91,50	91,50	92,00	1M	926
18/05/2021	-1,21%	-1,12	91,77	92,90	91,75	93,39	2M	1.525
17/05/2021	-0,12%	-0,11	92,89	93,01	92,31	93,65	1M	1.050
14/05/2021	0,12%	0,11	93,00	93,24	92,31	93,89	2M	1.217
13/05/2021	0,53%	0,49	92,89	92,00	91,99	92,99	926K	1.716
12/05/2021	0,15%	0,14	92,40	92,95	92,17	93,00	1M	2.947
11/05/2021	-1,05%	-0,98	92,26	93,39	91,93	93,60	3M	3.270
10/05/2021	-0,16%	-0,15	93,24	93,38	92,30	93,40	2M	2.150
07/05/2021	0,96%	0,89	93,39	93,39	92,61	93,40	1M	4.392
06/05/2021	0,29%	0,27	92,50	92,85	92,00	93,39	1M	2.016
05/05/2021	-0,79%	-0,73	92,23	93,53	91,81	93,55	3M	6.432
04/05/2021	0,41%	0,38	92,96	93,67	92,61	93,70	2M	3.480
03/05/2021	-0,45%	-0,42	92,58	92,90	91,76	93,90	2M	3.107
30/04/2021	1,53%	1,40	93,00	92,29	91,70	94,08	2M	9.714
29/04/2021	-0,04%	-0,04	91,60	91,55	90,84	92,25	2M	1.931
28/04/2021	-0,78%	-0,72	91,64	92,49	91,51	92,84	1M	3.032
27/04/2021	-0,11%	-0,10	92,36	92,45	91,88	93,20	709K	1.250
26/04/2021	-0,58%	-0,54	92,46	92,90	92,30	93,00	1M	1.833
23/04/2021	0,87%	0,80	93,00	92,20	91,60	93,00	1M	1.636
22/04/2021	-1,54%	-1,44	92,20	93,50	91,63	93,50	2M	1.508
20/04/2021	0,26%	0,24	93,64	93,00	92,85	93,90	2M	1.045
19/04/2021	0,34%	0,32	93,40	93,03	92,36	93,50	2M	7.505
16/04/2021	1,39%	1,28	93,08	91,79	91,23	93,22	1M	9.092
15/04/2021	-0,38%	-0,35	91,80	92,88	91,23	92,88	1M	1.952
14/04/2021	1,50%	1,36	92,15	90,70	90,70	92,90	2M	3.758
13/04/2021	-1,06%	-0,97	90,79	91,01	90,66	91,90	962K	2.815
12/04/2021	0,95%	0,86	91,76	91,28	90,93	92,14	669K	1.140
09/04/2021	0,04%	0,04	90,90	91,15	90,48	91,70	1M	1.184
08/04/2021	-0,35%	-0,32	90,86	91,25	90,20	91,28	1M	1.542
07/04/2021	-0,71%	-0,65	91,18	92,00	91,10	92,25	1M	1.052
06/04/2021	-	-	91,83	91,46	91,01	91,83	896K	543

Date,Open,High,Low,Close,Volume
15-Oct-21,70.85,71.16,69.93,70.18,873793
14-Oct-21,70.57,70.88,69.53,70.15,1538124
13-Oct-21,70.90,71.60,70.25,70.52,940130
11-Oct-21,70.83,71.80,70.11,70.65,578401
08-Oct-21,70.64,71.50,70.44,70.83,749803
07-Oct-21,70.84,71.09,70.05,70.64,749078
06-Oct-21,70.60,72.45,70.40,70.59,717765
05-Oct-21,70.71,72.83,70.71,71.37,631109
04-Oct-21,71.20,71.75,70.30,70.36,430901
01-Oct-21,71.55,72.15,70.70,70.81,1649245
30-Sep-21,71.84,72.94,71.84,72.01,707487
29-Sep-21,72.60,72.80,71.81,71.83,832408
28-Sep-21,72.47,72.98,72.47,72.51,393956
27-Sep-21,73.20,74.20,72.46,72.47,1484851
24-Sep-21,73.49,74.21,73.05,73.20,842792
23-Sep-21,73.45,74.00,73.00,73.25,826390
22-Sep-21,74.45,74.45,73.42,73.46,814226
21-Sep-21,74.10,74.47,73.30,74.37,558117
20-Sep-21,73.90,74.89,73.12,73.71,824550
17-Sep-21,74.02,74.17,73.27,73.99,851897
16-Sep-21,74.90,74.90,73.51,74.00,852635
15-Sep-21,73.85,75.00,73.04,74.98,859043
14-Sep-21,74.00,74.12,73.20,73.85,970465
13-Sep-21,73.40,74.20,73.00,74.00,1054995
10-Sep-21,73.00,75.46,72.61,73.00,1505107
09-Sep-21,73.59,74.27,72.28,73.69,938369
08-Sep-21,73.84,74.96,73.00,73.00,1100214
06-Sep-21,73.52,75.00,73.50,73.69,962392
03-Sep-21,74.10,75.20,73.55,74.50,1051239
02-Sep-21,73.57,74.89,73.57,73.89,863651
01-Sep-21,76.07,76.07,73.50,73.50,826721
31-Aug-21,74.65,74.99,74.00,74.30,1108303
30-Aug-21,74.40,75.19,73.16,73.85,1232323
27-Aug-21,74.12,74.86,74.03,74.10,1368904
26-Aug-21,75.70,75.70,74.00,74.04,1459050
25-Aug-21,75.99,76.16,75.01,76.05,1131751
24-Aug-21,75.60,77.50,75.01,76.90,987501
23-Aug-21,73.90,75.98,73.90,75.01,835891
20-Aug-21,73.00,76.00,73.00,74.47,780742
19-Aug-21,73.90,74.97,72.00,74.51,1729501
18-Aug-21,74.84,74.84,73.33,73.93,900389
17-Aug-21,75.76,76.01,72.55,73.36,2174046
16-Aug-21,76.78,76.78,75.50,75.82,874514
13-Aug-21,76.58,76.80,75.10,76.79,1281656
12-Aug-21,78.94,78.94,75.53,75.70,1178666
11-Aug-21,77.80,79.42,77.50,77.50,1417794
10-Aug-21,79.33,79.83,77.50,77.65,1637150
09-Aug-21,78.52,79.60,77.16,79.60,1437853
06-Aug-21,79.78,79.78,78.02,78.52,1151621
05-Aug-21,80.51,80.79,79.50,79.50,1271796
04-Aug-21,80.81,81.29,80.50,80.50,835209
03-Aug-21,81.20,81.76,80.80,80.81,419219
02-Aug-21,81.30,82.85,80.55,81.00,844639
30-Jul-21,82.35,82.86,81.52,81.85,765776
29-Jul-21,81.51,82.61,81.51,82.27,562671
28-Jul-21,82.68,82.68,81.31,81.50,622584
27-Jul-21,82.15,82.50,81.52,81.63,973790
26-Jul-21,84.30,84.30,82.11,82.15,823295
23-Jul-21,84.90,84.97,83.07,83.30,639128
22-Jul-21,83.09,85.00,82.98,84.59,720855
21-Jul-21,82.68,83.71,82.68,82.77,592577
20-Jul-21,83.68,83.80,82.51,82.67,1234887
19-Jul-21,83.87,83.87,82.81,82.87,1130624
16-Jul-21,84.13,85.00,83.57,83.87,1277022
15-Jul-21,84.70,85.50,82.70,84.14,2592331
14-Jul-21,84.68,85.55,83.54,83.79,1198591
13-Jul-21,82.76,85.98,82.56,84.28,1442272
12-Jul-21,82.00,83.60,81.20,83.60,1311457
08-Jul-21,81.40,82.38,80.87,82.00,758653
07-Jul-21,82.86,83.15,81.20,81.40,1277244
06-Jul-21,83.15,84.00,83.00,83.00,608151
05-Jul-21,84.91,85.40,83.50,83.50,712062
02-Jul-21,82.52,86.47,81.75,86.09,1848391
01-Jul-21,83.40,84.71,81.51,82.53,1003575
30-Jun-21,82.31,85.74,81.27,83.40,1632827
29-Jun-21,79.90,82.49,79.90,81.14,1069542
28-Jun-21,80.50,82.45,77.29,79.78,2658672
25-Jun-21,82.60,82.60,78.50,80.44,1880728
24-Jun-21,81.21,83.00,81.03,83.00,2180497
23-Jun-21,83.89,84.94,81.00,81.00,2590295
22-Jun-21,86.04,86.04,83.67,83.89,1683454
21-Jun-21,85.50,86.82,85.00,85.04,867262
18-Jun-21,86.31,86.90,85.31,85.41,935047
17-Jun-21,87.03,87.79,86.00,86.98,1858901
16-Jun-21,88.57,89.19,86.51,86.81,2290350
15-Jun-21,89.42,89.42,88.13,88.56,1092296
14-Jun-21,89.51,89.51,88.54,88.85,846190
11-Jun-21,88.98,89.54,88.54,88.90,995466
10-Jun-21,89.75,90.48,88.25,88.77,1185050
09-Jun-21,90.40,90.90,89.52,89.73,1852819
08-Jun-21,89.05,90.93,88.90,90.40,1550693
07-Jun-21,88.40,90.02,87.98,90.02,2584285
04-Jun-21,88.81,88.81,87.65,88.38,1028212
02-Jun-21,88.29,88.76,88.02,88.06,2410987
01-Jun-21,90.01,90.01,88.05,88.81,4385999
31-May-21,91.30,91.30,90.00,90.01,3005405
28-May-21,91.00,92.00,90.30,91.32,674388
27-May-21,90.86,91.61,90.50,90.51,1024829
26-May-21,91.25,91.90,91.00,91.00,1066909
25-May-21,91.70,92.09,90.90,91.11,1840579
24-May-21,91.53,92.58,91.02,91.04,1766463
21-May-21,92.04,92.90,91.12,91.53,814301
20-May-21,91.90,93.00,91.60,92.86,1533837
19-May-21,91.50,92.00,91.50,91.55,1075664
18-May-21,92.90,93.39,91.75,91.77,1986075
17-May-21,93.01,93.65,92.31,92.89,1287167
14-May-21,93.24,93.89,92.31,93.00,1605876
13-May-21,92.00,92.99,91.99,92.89,925702
12-May-21,92.95,93.00,92.17,92.40,1335795
11-May-21,93.39,93.60,91.93,92.26,2664601
10-May-21,93.38,93.40,92.30,93.24,1843302
07-May-21,93.39,93.40,92.61,93.39,1461467
06-May-21,92.85,93.39,92.00,92.50,1073974
05-May-21,93.53,93.55,91.81,92.23,2591514
04-May-21,93.67,93.70,92.61,92.96,1869667
03-May-21,92.90,93.90,91.76,92.58,2149970
30-Apr-21,92.29,94.08,91.70,93.00,2206097
29-Apr-21,91.55,92.25,90.84,91.60,1525128
28-Apr-21,92.49,92.84,91.51,91.64,1441340
27-Apr-21,92.45,93.20,91.88,92.36,708906
26-Apr-21,92.90,93.00,92.30,92.46,1209169
23-Apr-21,92.20,93.00,91.60,93.00,1333956
22-Apr-21,93.50,93.50,91.63,92.20,1567274
20-Apr-21,93.00,93.90,92.85,93.64,2262021
19-Apr-21,93.03,93.50,92.36,93.40,1646761
16-Apr-21,91.79,93.22,91.23,93.08,1483033
15-Apr-21,92.88,92.88,91.23,91.80,1312706
14-Apr-21,90.70,92.90,90.70,92.15,1964400
13-Apr-21,91.01,91.90,90.66,90.79,962115
12-Apr-21,91.28,92.14,90.93,91.76,669073
09-Apr-21,91.15,91.70,90.48,90.90,1192209
08-Apr-21,91.25,91.28,90.20,90.86,1184254
07-Apr-21,92.00,92.25,91.10,91.18,1140430
06-Apr-21,91.46,91.83,91.01,91.83,896327

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PATL11

cotações, gráficos e mais...