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
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	-0,03%	-0,01	35,62	35,21	35,21	35,67	42K	107
10/02/2025	-1,00%	-0,36	35,63	35,63	35,63	35,98	20K	47
07/02/2025	0,28%	0,10	35,99	35,89	34,96	35,99	55K	58
06/02/2025	-0,28%	-0,10	35,89	35,98	35,66	35,99	2K	18
05/02/2025	0,06%	0,02	35,99	35,63	35,62	35,99	26K	44
04/02/2025	0,00%	0,00	35,97	35,97	35,64	35,97	725K	20
03/02/2025	-0,08%	-0,03	35,97	35,49	35,49	35,99	20K	42
31/01/2025	0,00%	0,00	36,00	35,59	35,00	36,00	160K	859
30/01/2025	0,03%	0,01	36,00	35,64	35,64	36,00	5K	46
29/01/2025	0,53%	0,19	35,99	35,80	35,59	35,99	19K	24
28/01/2025	0,59%	0,21	35,80	35,60	35,59	35,80	27K	12
27/01/2025	1,40%	0,49	35,59	35,09	35,00	35,59	32K	65
24/01/2025	-2,47%	-0,89	35,10	35,63	35,00	35,99	153K	306
23/01/2025	-0,14%	-0,05	35,99	35,70	35,70	35,99	819K	101
22/01/2025	0,11%	0,04	36,04	36,00	35,69	36,04	16K	91
21/01/2025	0,00%	0,00	36,00	36,00	35,73	36,03	18K	44
20/01/2025	0,00%	0,00	36,00	36,10	35,66	36,10	5K	20
17/01/2025	-0,14%	-0,05	36,00	35,52	35,48	36,00	90K	79
16/01/2025	0,17%	0,06	36,05	36,04	35,69	36,05	31K	46
15/01/2025	0,03%	0,01	35,99	35,98	35,40	35,99	66K	63
14/01/2025	2,13%	0,75	35,98	35,12	35,12	35,98	3M	46
13/01/2025	-0,98%	-0,35	35,23	35,36	35,22	35,88	695K	44
10/01/2025	0,31%	0,11	35,58	35,46	35,00	35,58	10M	64
09/01/2025	-0,34%	-0,12	35,47	35,59	35,24	35,59	2M	68
08/01/2025	-0,86%	-0,31	35,59	35,90	35,35	35,90	78K	65
07/01/2025	-0,28%	-0,10	35,90	35,64	35,52	35,99	43K	57
06/01/2025	2,13%	0,75	36,00	34,69	34,69	36,00	31K	30
03/01/2025	0,00%	0,00	35,25	35,26	35,25	35,40	22K	23
02/01/2025	0,17%	0,06	35,25	35,15	34,03	35,26	478K	443
30/12/2024	-2,25%	-0,81	35,19	36,19	35,19	36,19	163K	359
27/12/2024	0,73%	0,26	36,00	35,38	35,31	36,01	299K	129
26/12/2024	-1,19%	-0,43	35,74	36,17	35,19	36,21	77K	139
23/12/2024	-0,08%	-0,03	36,17	36,21	35,21	36,21	4M	87
20/12/2024	0,89%	0,32	36,20	35,88	34,78	36,20	41K	193
19/12/2024	-0,22%	-0,08	35,88	35,04	34,53	35,88	3M	200
18/12/2024	-0,36%	-0,13	35,96	35,71	34,61	35,99	2M	280
17/12/2024	-0,22%	-0,08	36,09	35,77	35,25	36,16	108K	176
16/12/2024	0,47%	0,17	36,17	35,61	35,61	36,17	22K	111
13/12/2024	-0,08%	-0,03	36,00	35,79	35,00	36,00	64K	397
12/12/2024	-0,17%	-0,06	36,03	35,71	33,97	36,08	411K	219
11/12/2024	-0,25%	-0,09	36,09	36,27	35,20	36,27	127K	213
10/12/2024	-0,03%	-0,01	36,18	36,19	35,20	36,19	74K	427
09/12/2024	0,53%	0,19	36,19	36,05	35,23	36,19	48K	114
06/12/2024	-0,28%	-0,10	36,00	36,00	35,33	36,15	36K	143
05/12/2024	-0,11%	-0,04	36,10	35,29	35,20	36,10	22K	48
04/12/2024	0,39%	0,14	36,14	36,36	34,81	36,36	2M	33
03/12/2024	1,07%	0,38	36,00	35,62	34,80	36,00	3M	721
02/12/2024	1,19%	0,42	35,62	34,66	34,38	35,98	15K	52
29/11/2024	0,00%	0,00	35,20	34,49	34,26	35,89	48K	92
28/11/2024	0,00%	0,00	35,20	34,94	34,00	35,23	271K	367
27/11/2024	0,34%	0,12	35,20	35,08	34,99	35,25	2M	41
26/11/2024	0,00%	0,00	35,08	35,08	35,08	35,10	58K	67
25/11/2024	0,23%	0,08	35,08	35,18	33,72	35,99	16K	145
22/11/2024	3,03%	1,03	35,00	33,73	33,40	35,00	216K	337
21/11/2024	0,00%	0,00	33,97	33,73	33,42	33,97	21K	206
19/11/2024	-0,03%	-0,01	33,97	33,36	33,36	33,97	36K	81
18/11/2024	0,03%	0,01	33,98	33,96	33,50	33,98	15K	98
14/11/2024	0,00%	0,00	33,97	33,65	33,59	33,97	36K	163
13/11/2024	1,10%	0,37	33,97	33,46	33,35	33,97	34K	53
12/11/2024	-0,15%	-0,05	33,60	33,64	33,45	33,64	65K	41
11/11/2024	0,60%	0,20	33,65	33,94	33,58	33,94	3K	32
08/11/2024	-1,50%	-0,51	33,45	33,96	33,35	33,97	52K	106
07/11/2024	-0,06%	-0,02	33,96	33,98	33,35	33,98	42K	142
06/11/2024	-0,38%	-0,13	33,98	33,62	33,35	33,98	72K	110
05/11/2024	0,38%	0,13	34,11	33,98	33,35	34,11	80K	60
04/11/2024	0,27%	0,09	33,98	33,89	33,51	33,98	6K	33
01/11/2024	-0,32%	-0,11	33,89	33,90	33,33	33,90	38K	99
31/10/2024	-0,12%	-0,04	34,00	33,54	33,53	34,00	41K	71
30/10/2024	0,27%	0,09	34,04	33,81	33,50	34,04	50K	51
29/10/2024	-0,50%	-0,17	33,95	34,12	33,95	34,42	33K	111
28/10/2024	0,41%	0,14	34,12	34,25	33,98	35,02	14K	61
25/10/2024	-0,82%	-0,28	33,98	34,01	33,58	34,02	23K	71
24/10/2024	0,65%	0,22	34,26	34,00	34,00	34,26	9K	14
23/10/2024	0,18%	0,06	34,04	33,96	33,13	34,04	35K	83
22/10/2024	0,00%	0,00	33,98	33,98	33,80	34,01	255K	211
21/10/2024	-0,26%	-0,09	33,98	33,74	32,70	34,00	133K	259
18/10/2024	1,70%	0,57	34,07	33,30	33,29	34,07	29K	63
17/10/2024	0,63%	0,21	33,50	33,30	33,29	33,50	15K	38
16/10/2024	-0,03%	-0,01	33,29	33,30	33,29	33,73	28K	38
15/10/2024	-1,94%	-0,66	33,30	33,89	33,30	34,00	36K	49
14/10/2024	1,31%	0,44	33,96	33,53	33,12	33,99	31K	63
11/10/2024	-1,96%	-0,67	33,52	34,19	32,02	34,19	69K	125
10/10/2024	-1,13%	-0,39	34,19	34,30	34,18	34,30	9K	17
09/10/2024	-1,20%	-0,42	34,58	35,02	33,95	35,02	134K	275
08/10/2024	0,60%	0,21	35,00	34,80	34,45	35,00	31K	65
07/10/2024	0,00%	0,00	34,79	34,79	34,58	34,79	8K	32
04/10/2024	0,06%	0,02	34,79	34,73	34,46	34,79	18K	38
03/10/2024	-0,49%	-0,17	34,77	34,45	34,45	34,98	23K	45
02/10/2024	0,66%	0,23	34,94	35,06	34,45	35,06	12K	60
01/10/2024	-0,83%	-0,29	34,71	34,90	34,41	34,94	26K	180
30/09/2024	-2,07%	-0,74	35,00	35,73	34,54	35,73	32K	33
27/09/2024	2,11%	0,74	35,74	34,99	34,51	35,74	40K	50
26/09/2024	0,00%	0,00	35,00	35,14	34,51	35,14	16K	140
25/09/2024	-0,03%	-0,01	35,00	35,01	34,51	35,12	63K	54
24/09/2024	-0,45%	-0,16	35,01	35,17	35,01	35,17	27K	39
23/09/2024	-0,51%	-0,18	35,17	35,33	35,01	35,33	9K	33
20/09/2024	0,03%	0,01	35,35	35,18	35,15	35,35	46K	46
19/09/2024	0,03%	0,01	35,34	35,33	35,16	35,35	15K	26
18/09/2024	0,03%	0,01	35,33	35,92	35,15	35,92	9K	31
17/09/2024	-	-	35,32	35,30	35,30	35,32	38K	25

Date,Open,High,Low,Close,Volume
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
10-Feb-25,35.63,35.98,35.63,35.63,20437
07-Feb-25,35.89,35.99,34.96,35.99,54915
06-Feb-25,35.98,35.99,35.66,35.89,2434
05-Feb-25,35.63,35.99,35.62,35.99,26263
04-Feb-25,35.97,35.97,35.64,35.97,725144
03-Feb-25,35.49,35.99,35.49,35.97,19538
31-Jan-25,35.59,36.00,35.00,36.00,159882
30-Jan-25,35.64,36.00,35.64,36.00,4733
29-Jan-25,35.80,35.99,35.59,35.99,19076
28-Jan-25,35.60,35.80,35.59,35.80,27016
27-Jan-25,35.09,35.59,35.00,35.59,31639
24-Jan-25,35.63,35.99,35.00,35.10,152938
23-Jan-25,35.70,35.99,35.70,35.99,818681
22-Jan-25,36.00,36.04,35.69,36.04,16404
21-Jan-25,36.00,36.03,35.73,36.00,17825
20-Jan-25,36.10,36.10,35.66,36.00,5072
17-Jan-25,35.52,36.00,35.48,36.00,90331
16-Jan-25,36.04,36.05,35.69,36.05,31115
15-Jan-25,35.98,35.99,35.40,35.99,66014
14-Jan-25,35.12,35.98,35.12,35.98,3110186
13-Jan-25,35.36,35.88,35.22,35.23,695384
10-Jan-25,35.46,35.58,35.00,35.58,9967681
09-Jan-25,35.59,35.59,35.24,35.47,2427839
08-Jan-25,35.90,35.90,35.35,35.59,78028
07-Jan-25,35.64,35.99,35.52,35.90,42708
06-Jan-25,34.69,36.00,34.69,36.00,30776
03-Jan-25,35.26,35.40,35.25,35.25,21646
02-Jan-25,35.15,35.26,34.03,35.25,478051
30-Dec-24,36.19,36.19,35.19,35.19,162813
27-Dec-24,35.38,36.01,35.31,36.00,298583
26-Dec-24,36.17,36.21,35.19,35.74,77413
23-Dec-24,36.21,36.21,35.21,36.17,3783930
20-Dec-24,35.88,36.20,34.78,36.20,40929
19-Dec-24,35.04,35.88,34.53,35.88,3434192
18-Dec-24,35.71,35.99,34.61,35.96,2475895
17-Dec-24,35.77,36.16,35.25,36.09,107560
16-Dec-24,35.61,36.17,35.61,36.17,22032
13-Dec-24,35.79,36.00,35.00,36.00,64015
12-Dec-24,35.71,36.08,33.97,36.03,411393
11-Dec-24,36.27,36.27,35.20,36.09,126531
10-Dec-24,36.19,36.19,35.20,36.18,74285
09-Dec-24,36.05,36.19,35.23,36.19,48236
06-Dec-24,36.00,36.15,35.33,36.00,36488
05-Dec-24,35.29,36.10,35.20,36.10,22476
04-Dec-24,36.36,36.36,34.81,36.14,2474131
03-Dec-24,35.62,36.00,34.80,36.00,2890310
02-Dec-24,34.66,35.98,34.38,35.62,14609
29-Nov-24,34.49,35.89,34.26,35.20,47985
28-Nov-24,34.94,35.23,34.00,35.20,270747
27-Nov-24,35.08,35.25,34.99,35.20,2122806
26-Nov-24,35.08,35.10,35.08,35.08,58232
25-Nov-24,35.18,35.99,33.72,35.08,16358
22-Nov-24,33.73,35.00,33.40,35.00,215691
21-Nov-24,33.73,33.97,33.42,33.97,21008
19-Nov-24,33.36,33.97,33.36,33.97,36498
18-Nov-24,33.96,33.98,33.50,33.98,14849
14-Nov-24,33.65,33.97,33.59,33.97,35644
13-Nov-24,33.46,33.97,33.35,33.97,34113
12-Nov-24,33.64,33.64,33.45,33.60,64777
11-Nov-24,33.94,33.94,33.58,33.65,3197
08-Nov-24,33.96,33.97,33.35,33.45,51565
07-Nov-24,33.98,33.98,33.35,33.96,42413
06-Nov-24,33.62,33.98,33.35,33.98,71522
05-Nov-24,33.98,34.11,33.35,34.11,80391
04-Nov-24,33.89,33.98,33.51,33.98,6013
01-Nov-24,33.90,33.90,33.33,33.89,38066
31-Oct-24,33.54,34.00,33.53,34.00,41390
30-Oct-24,33.81,34.04,33.50,34.04,49853
29-Oct-24,34.12,34.42,33.95,33.95,33188
28-Oct-24,34.25,35.02,33.98,34.12,14295
25-Oct-24,34.01,34.02,33.58,33.98,22614
24-Oct-24,34.00,34.26,34.00,34.26,9352
23-Oct-24,33.96,34.04,33.13,34.04,35367
22-Oct-24,33.98,34.01,33.80,33.98,255390
21-Oct-24,33.74,34.00,32.70,33.98,133039
18-Oct-24,33.30,34.07,33.29,34.07,28713
17-Oct-24,33.30,33.50,33.29,33.50,14633
16-Oct-24,33.30,33.73,33.29,33.29,27714
15-Oct-24,33.89,34.00,33.30,33.30,36422
14-Oct-24,33.53,33.99,33.12,33.96,30520
11-Oct-24,34.19,34.19,32.02,33.52,68544
10-Oct-24,34.30,34.30,34.18,34.19,8947
09-Oct-24,35.02,35.02,33.95,34.58,133786
08-Oct-24,34.80,35.00,34.45,35.00,30608
07-Oct-24,34.79,34.79,34.58,34.79,8056
04-Oct-24,34.73,34.79,34.46,34.79,17902
03-Oct-24,34.45,34.98,34.45,34.77,23092
02-Oct-24,35.06,35.06,34.45,34.94,11545
01-Oct-24,34.90,34.94,34.41,34.71,26470
30-Sep-24,35.73,35.73,34.54,35.00,31743
27-Sep-24,34.99,35.74,34.51,35.74,39768
26-Sep-24,35.14,35.14,34.51,35.00,15742
25-Sep-24,35.01,35.12,34.51,35.00,62572
24-Sep-24,35.17,35.17,35.01,35.01,26543
23-Sep-24,35.33,35.33,35.01,35.17,8564
20-Sep-24,35.18,35.35,35.15,35.35,46490
19-Sep-24,35.33,35.35,35.16,35.34,15293
18-Sep-24,35.92,35.92,35.15,35.33,8965
17-Sep-24,35.30,35.32,35.30,35.32,38126

*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