Cotação atual, histórico e gráfico do papel: PATA11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
14/02/2025 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 855 | 1 |
13/02/2025 | 0,00% | 0,00 | 9,50 | 10,00 | 9,50 | 10,00 | 1K | 2 |
12/02/2025 | -5,00% | -0,50 | 9,50 | 9,53 | 9,50 | 9,53 | 30K | 53 |
11/02/2025 | 7,53% | 0,70 | 10,00 | 9,90 | 9,90 | 10,00 | 14K | 442 |
10/02/2025 | -9,53% | -0,98 | 9,30 | 9,50 | 9,30 | 9,50 | 66K | 15 |
07/02/2025 | 5,76% | 0,56 | 10,28 | 10,28 | 10,28 | 10,28 | 10 | 1 |
06/02/2025 | -2,70% | -0,27 | 9,72 | 10,28 | 9,61 | 10,28 | 48K | 506 |
|
05/02/2025 | 4,06% | 0,39 | 9,99 | 10,27 | 9,60 | 10,27 | 137K | 910 |
04/02/2025 | -6,52% | -0,67 | 9,60 | 10,28 | 9,60 | 10,28 | 52K | 11 |
03/02/2025 | -1,63% | -0,17 | 10,27 | 9,95 | 9,95 | 10,50 | 91 | 5 |
31/01/2025 | 4,40% | 0,44 | 10,44 | 10,30 | 10,00 | 10,44 | 236 | 11 |
30/01/2025 | 0,30% | 0,03 | 10,00 | 10,00 | 9,62 | 10,44 | 18K | 261 |
29/01/2025 | 6,06% | 0,57 | 9,97 | 9,98 | 8,99 | 10,00 | 136K | 2.154 |
28/01/2025 | -2,89% | -0,28 | 9,40 | 10,20 | 9,40 | 10,20 | 39K | 32 |
27/01/2025 | -7,81% | -0,82 | 9,68 | 9,51 | 9,51 | 10,10 | 132K | 52 |
24/01/2025 | 1,45% | 0,15 | 10,50 | 9,55 | 9,50 | 10,50 | 49K | 19 |
23/01/2025 | -0,19% | -0,02 | 10,35 | 9,52 | 9,51 | 10,35 | 23K | 14 |
22/01/2025 | 8,02% | 0,77 | 10,37 | 10,39 | 9,51 | 10,39 | 29K | 18 |
21/01/2025 | -8,57% | -0,90 | 9,60 | 10,48 | 9,60 | 10,48 | 1K | 2 |
20/01/2025 | 10,41% | 0,99 | 10,50 | 10,37 | 9,51 | 10,58 | 88K | 30 |
17/01/2025 | -10,28% | -1,09 | 9,51 | 9,61 | 9,51 | 9,61 | 17K | 7 |
16/01/2025 | 0,00% | 0,00 | 10,60 | 10,60 | 10,60 | 10,60 | 21 | 1 |
15/01/2025 | 0,95% | 0,10 | 10,60 | 10,29 | 9,50 | 10,60 | 159K | 17 |
13/01/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 21 | 2 |
09/01/2025 | 0,00% | 0,00 | 10,50 | 10,20 | 9,99 | 10,50 | 98K | 7 |
08/01/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 336 | 5 |
07/01/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
06/01/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 9,98 | 10,50 | 4K | 5 |
02/01/2025 | 1,06% | 0,11 | 10,50 | 10,39 | 10,39 | 10,50 | 20 | 2 |
30/12/2024 | 0,00% | 0,00 | 10,39 | 10,39 | 10,39 | 10,39 | 10 | 1 |
23/12/2024 | 0,00% | 0,00 | 10,39 | 10,39 | 10,39 | 10,39 | 10 | 1 |
18/12/2024 | 0,00% | 0,00 | 10,39 | 10,20 | 10,20 | 10,39 | 20K | 2 |
17/12/2024 | 1,86% | 0,19 | 10,39 | 10,17 | 9,90 | 10,39 | 103K | 14 |
16/12/2024 | -0,97% | -0,10 | 10,20 | 10,20 | 10,20 | 10,20 | 10 | 1 |
11/12/2024 | 0,00% | 0,00 | 10,30 | 10,30 | 10,30 | 10,30 | 10 | 1 |
10/12/2024 | -0,87% | -0,09 | 10,30 | 10,30 | 10,30 | 10,30 | 206 | 1 |
09/12/2024 | 0,00% | 0,00 | 10,39 | 10,39 | 10,39 | 10,39 | 20 | 1 |
06/12/2024 | 0,00% | 0,00 | 10,39 | 10,05 | 10,05 | 10,39 | 15K | 4 |
05/12/2024 | 0,00% | 0,00 | 10,39 | 10,05 | 9,55 | 10,39 | 46K | 4 |
04/12/2024 | -1,05% | -0,11 | 10,39 | 10,39 | 10,39 | 10,39 | 10K | 1 |
02/12/2024 | 0,00% | 0,00 | 10,50 | 10,36 | 10,36 | 10,50 | 20K | 3 |
28/11/2024 | 0,00% | 0,00 | 10,50 | 10,05 | 10,05 | 10,50 | 50K | 53 |
25/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
22/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
18/11/2024 | 0,96% | 0,10 | 10,50 | 10,39 | 10,39 | 10,50 | 50K | 3 |
01/11/2024 | 0,19% | 0,02 | 10,40 | 10,40 | 10,40 | 10,40 | 1K | 1 |
25/10/2024 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 155 | 1 |
21/10/2024 | 3,28% | 0,33 | 10,38 | 10,29 | 10,29 | 10,38 | 13K | 3 |
17/10/2024 | -3,27% | -0,34 | 10,05 | 10,05 | 10,05 | 10,05 | 50 | 2 |
11/10/2024 | 0,10% | 0,01 | 10,39 | 10,04 | 10,04 | 10,39 | 26K | 3 |
10/10/2024 | 2,06% | 0,21 | 10,38 | 10,39 | 10,05 | 10,39 | 51K | 4 |
09/10/2024 | -2,12% | -0,22 | 10,17 | 10,17 | 10,17 | 10,17 | 30 | 1 |
08/10/2024 | -0,95% | -0,10 | 10,39 | 10,03 | 10,03 | 10,39 | 152 | 2 |
07/10/2024 | 0,00% | 0,00 | 10,49 | 10,49 | 10,49 | 10,49 | 20 | 1 |
04/10/2024 | -4,55% | -0,50 | 10,49 | 10,49 | 10,49 | 10,49 | 10 | 1 |
27/09/2024 | 5,67% | 0,59 | 10,99 | 11,17 | 10,99 | 11,17 | 33 | 2 |
26/09/2024 | 2,26% | 0,23 | 10,40 | 10,39 | 10,39 | 10,40 | 540 | 5 |
23/09/2024 | - | - | 10,17 | 10,17 | 10,17 | 10,17 | 800K | 5 |
Date,Open,High,Low,Close,Volume
14-Feb-25,9.50,9.50,9.50,9.50,855
13-Feb-25,10.00,10.00,9.50,9.50,1245
12-Feb-25,9.53,9.53,9.50,9.50,30442
11-Feb-25,9.90,10.00,9.90,10.00,14463
10-Feb-25,9.50,9.50,9.30,9.30,65800
07-Feb-25,10.28,10.28,10.28,10.28,10
06-Feb-25,10.28,10.28,9.61,9.72,48050
05-Feb-25,10.27,10.27,9.60,9.99,136598
04-Feb-25,10.28,10.28,9.60,9.60,51850
03-Feb-25,9.95,10.50,9.95,10.27,91
31-Jan-25,10.30,10.44,10.00,10.44,236
30-Jan-25,10.00,10.44,9.62,10.00,18437
29-Jan-25,9.98,10.00,8.99,9.97,135575
28-Jan-25,10.20,10.20,9.40,9.40,38770
27-Jan-25,9.51,10.10,9.51,9.68,132497
24-Jan-25,9.55,10.50,9.50,10.50,49094
23-Jan-25,9.52,10.35,9.51,10.35,23429
22-Jan-25,10.39,10.39,9.51,10.37,29391
21-Jan-25,10.48,10.48,9.60,9.60,1024
20-Jan-25,10.37,10.58,9.51,10.50,87554
17-Jan-25,9.61,9.61,9.51,9.51,16777
16-Jan-25,10.60,10.60,10.60,10.60,21
15-Jan-25,10.29,10.60,9.50,10.60,158823
13-Jan-25,10.50,10.50,10.50,10.50,21
09-Jan-25,10.20,10.50,9.99,10.50,98306
08-Jan-25,10.50,10.50,10.50,10.50,336
07-Jan-25,10.50,10.50,10.50,10.50,10
06-Jan-25,10.50,10.50,9.98,10.50,3634
02-Jan-25,10.39,10.50,10.39,10.50,20
30-Dec-24,10.39,10.39,10.39,10.39,10
23-Dec-24,10.39,10.39,10.39,10.39,10
18-Dec-24,10.20,10.39,10.20,10.39,20012
17-Dec-24,10.17,10.39,9.90,10.39,103413
16-Dec-24,10.20,10.20,10.20,10.20,10
11-Dec-24,10.30,10.30,10.30,10.30,10
10-Dec-24,10.30,10.30,10.30,10.30,206
09-Dec-24,10.39,10.39,10.39,10.39,20
06-Dec-24,10.05,10.39,10.05,10.39,15085
05-Dec-24,10.05,10.39,9.55,10.39,46464
04-Dec-24,10.39,10.39,10.39,10.39,10005
02-Dec-24,10.36,10.50,10.36,10.50,19953
28-Nov-24,10.05,10.50,10.05,10.50,50260
25-Nov-24,10.50,10.50,10.50,10.50,10
22-Nov-24,10.50,10.50,10.50,10.50,10
18-Nov-24,10.39,10.50,10.39,10.50,50017
01-Nov-24,10.40,10.40,10.40,10.40,1040
25-Oct-24,10.38,10.38,10.38,10.38,155
21-Oct-24,10.29,10.38,10.29,10.38,13092
17-Oct-24,10.05,10.05,10.05,10.05,50
11-Oct-24,10.04,10.39,10.04,10.39,25797
10-Oct-24,10.39,10.39,10.05,10.38,51076
09-Oct-24,10.17,10.17,10.17,10.17,30
08-Oct-24,10.03,10.39,10.03,10.39,152
07-Oct-24,10.49,10.49,10.49,10.49,20
04-Oct-24,10.49,10.49,10.49,10.49,10
27-Sep-24,11.17,11.17,10.99,10.99,33
26-Sep-24,10.39,10.40,10.39,10.40,540
23-Sep-24,10.17,10.17,10.17,10.17,799992
*exoneração de responsabilidade e termos de uso