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
11/06/2021	-0,23%	-0,16	68,55	68,52	67,95	68,68	169K	681
10/06/2021	0,90%	0,61	68,71	68,10	67,90	68,90	311K	152
09/06/2021	0,19%	0,13	68,10	67,97	67,61	68,10	1M	107
08/06/2021	0,34%	0,23	67,97	67,70	67,53	68,03	241K	134
07/06/2021	-0,31%	-0,21	67,74	67,75	67,51	68,00	400K	455
04/06/2021	0,28%	0,19	67,95	67,76	67,24	68,08	274K	302
02/06/2021	0,83%	0,56	67,76	67,20	66,88	67,76	490K	153
01/06/2021	-0,81%	-0,55	67,20	67,40	65,86	67,75	327K	239
31/05/2021	0,00%	0,00	67,75	67,70	67,18	67,75	373K	979
28/05/2021	0,00%	0,00	67,75	67,62	67,18	67,80	356K	226
27/05/2021	-0,44%	-0,30	67,75	68,05	67,55	68,05	318K	248

26/05/2021	0,37%	0,25	68,05	67,55	67,55	68,05	261K	1.865
25/05/2021	-0,29%	-0,20	67,80	67,72	67,55	67,90	288K	827
24/05/2021	-0,37%	-0,25	68,00	68,00	67,50	68,23	311K	635
21/05/2021	0,13%	0,09	68,25	68,16	67,91	68,25	656K	1.787
20/05/2021	-0,25%	-0,17	68,16	68,33	68,10	68,33	706K	1.410
19/05/2021	-0,35%	-0,24	68,33	68,57	68,26	68,70	182K	268
18/05/2021	-0,82%	-0,57	68,57	68,87	68,56	69,20	381K	483
17/05/2021	-0,16%	-0,11	69,14	69,25	68,86	69,35	609K	690
14/05/2021	-0,32%	-0,22	69,25	69,47	68,90	69,47	305K	211
13/05/2021	0,25%	0,17	69,47	69,30	68,86	69,47	403K	1.015
12/05/2021	-0,14%	-0,10	69,30	69,40	69,25	69,59	501K	969
11/05/2021	0,12%	0,08	69,40	69,33	69,32	69,49	538K	1.011
10/05/2021	-0,47%	-0,33	69,32	69,64	69,31	69,64	442K	230
07/05/2021	0,22%	0,15	69,65	69,48	69,20	69,66	970K	1.045
06/05/2021	-0,29%	-0,20	69,50	69,74	69,13	69,74	665K	488
05/05/2021	0,00%	0,00	69,70	69,70	69,07	69,70	1M	134
04/05/2021	-0,36%	-0,25	69,70	69,98	69,04	69,99	342K	656
03/05/2021	1,38%	0,95	69,95	68,69	67,88	69,99	834K	293
30/04/2021	-0,07%	-0,05	69,00	69,06	68,29	69,26	368K	253
29/04/2021	0,66%	0,45	69,05	68,32	68,18	69,99	404K	322
28/04/2021	-0,15%	-0,10	68,60	68,70	68,08	68,75	389K	445
27/04/2021	1,25%	0,85	68,70	67,85	67,85	68,70	400K	196
26/04/2021	-0,40%	-0,27	67,85	68,12	67,50	68,38	532K	502
23/04/2021	0,18%	0,12	68,12	68,00	67,62	68,82	302K	331
22/04/2021	-0,13%	-0,09	68,00	68,11	67,51	68,96	748K	967
20/04/2021	-0,01%	-0,01	68,09	67,83	67,52	68,25	519K	559
19/04/2021	0,13%	0,09	68,10	67,35	67,35	68,10	839K	1.012
16/04/2021	-0,32%	-0,22	68,01	68,37	67,42	68,47	751K	1.387
15/04/2021	0,34%	0,23	68,23	68,29	67,60	68,37	554K	1.251
14/04/2021	0,01%	0,01	68,00	67,71	67,32	68,70	771K	541
13/04/2021	0,73%	0,49	67,99	68,07	67,26	68,07	351K	632
12/04/2021	-0,03%	-0,02	67,50	67,20	67,20	67,59	429K	970
09/04/2021	0,45%	0,30	67,52	67,22	67,17	68,01	390K	209
08/04/2021	-1,13%	-0,77	67,22	67,73	67,20	67,94	360K	214
07/04/2021	0,44%	0,30	67,99	67,80	67,00	68,00	257K	181
06/04/2021	-0,03%	-0,02	67,69	67,50	66,25	68,00	793K	276
05/04/2021	-0,41%	-0,28	67,71	67,71	65,20	68,08	1M	1.166
01/04/2021	-1,18%	-0,81	67,99	69,19	66,90	69,19	8M	2.319
31/03/2021	-0,84%	-0,58	68,80	69,15	68,40	69,24	1M	2.515
30/03/2021	0,33%	0,23	69,38	69,15	69,15	69,79	439K	2.066
29/03/2021	-1,40%	-0,98	69,15	70,12	69,10	70,12	634K	2.168
26/03/2021	-0,01%	-0,01	70,13	69,70	69,60	70,45	8M	512
25/03/2021	-0,58%	-0,41	70,14	70,55	69,59	70,55	648K	2.068
24/03/2021	0,34%	0,24	70,55	70,32	70,25	71,09	1M	1.866
23/03/2021	-0,97%	-0,69	70,31	71,24	70,25	71,24	397K	906
22/03/2021	-0,95%	-0,68	71,00	71,67	69,54	71,69	6M	237
19/03/2021	-15,18%	-12,83	71,68	70,00	68,00	71,68	444K	285
18/03/2021	-0,73%	-0,62	84,51	84,52	84,30	85,22	609K	174
17/03/2021	0,14%	0,12	85,13	84,54	84,30	85,13	394K	135
16/03/2021	-0,40%	-0,34	85,01	85,40	84,52	85,40	434K	115
15/03/2021	0,18%	0,15	85,35	85,15	84,52	85,35	424K	167
12/03/2021	0,06%	0,05	85,20	85,15	85,10	85,35	330K	144
11/03/2021	0,06%	0,05	85,15	85,30	85,10	85,30	415K	336
10/03/2021	-0,29%	-0,25	85,10	85,35	85,03	85,80	261K	206
09/03/2021	0,00%	0,00	85,35	85,35	85,35	85,90	474K	127
08/03/2021	-0,41%	-0,35	85,35	85,70	85,35	86,70	325K	136
05/03/2021	-0,98%	-0,85	85,70	87,39	85,00	87,39	2M	241
04/03/2021	1,68%	1,43	86,55	86,10	86,10	87,42	558K	237
03/03/2021	0,05%	0,04	85,12	84,52	84,52	85,12	654K	134
02/03/2021	-0,35%	-0,30	85,08	85,37	84,50	85,37	502K	152
01/03/2021	-1,01%	-0,87	85,38	85,94	82,05	88,80	900K	302
26/02/2021	-0,29%	-0,25	86,25	86,00	85,70	86,25	541K	114
25/02/2021	0,12%	0,10	86,50	86,41	85,00	86,50	542K	181
24/02/2021	-0,01%	-0,01	86,40	84,90	84,79	86,40	604K	171
23/02/2021	0,38%	0,33	86,41	85,95	84,94	86,41	640K	144
22/02/2021	-0,24%	-0,21	86,08	86,29	84,71	86,30	764K	259
19/02/2021	0,08%	0,07	86,29	86,20	85,82	86,29	274K	193
18/02/2021	-0,27%	-0,23	86,22	86,44	85,42	86,44	470K	249
17/02/2021	0,07%	0,06	86,45	86,00	84,70	86,59	650K	177
12/02/2021	1,34%	1,14	86,39	84,49	84,49	86,39	638K	650
11/02/2021	0,19%	0,16	85,25	85,07	84,45	85,64	507K	388
10/02/2021	0,11%	0,09	85,09	85,00	84,45	85,09	342K	455
09/02/2021	0,44%	0,37	85,00	84,74	84,45	85,10	599K	185
08/02/2021	0,39%	0,33	84,63	84,30	84,30	84,85	383K	161
05/02/2021	0,24%	0,20	84,30	84,00	83,67	85,43	616K	199
04/02/2021	-0,32%	-0,27	84,10	83,65	83,65	84,72	845K	570
03/02/2021	0,32%	0,27	84,37	84,10	83,66	84,40	430K	141
02/02/2021	-0,12%	-0,10	84,10	84,00	82,72	84,25	2M	244
01/02/2021	0,18%	0,15	84,20	84,00	82,62	84,35	513K	174
29/01/2021	0,54%	0,45	84,05	83,02	82,18	84,09	608K	501
28/01/2021	1,96%	1,61	83,60	81,99	81,16	83,70	3M	769
27/01/2021	-0,13%	-0,11	81,99	81,90	81,05	82,00	1M	2.307
26/01/2021	-2,37%	-1,99	82,10	83,55	81,01	83,55	2M	3.038
22/01/2021	-0,56%	-0,47	84,09	84,27	83,50	84,98	911K	708
21/01/2021	-0,52%	-0,44	84,56	85,00	84,26	85,46	987K	891
20/01/2021	-1,15%	-0,99	85,00	85,63	84,60	85,70	810K	1.538
19/01/2021	-0,01%	-0,01	85,99	86,00	85,59	86,10	428K	136
18/01/2021	-0,06%	-0,05	86,00	86,04	85,59	86,05	556K	200
15/01/2021	0,35%	0,30	86,05	85,61	85,58	86,05	387K	171
14/01/2021	0,08%	0,07	85,75	85,61	85,60	86,22	361K	143
13/01/2021	0,06%	0,05	85,68	85,61	85,60	86,00	406K	151
12/01/2021	-0,52%	-0,45	85,63	85,60	85,60	86,92	419K	183
11/01/2021	0,38%	0,33	86,08	85,76	85,60	86,08	347K	244
08/01/2021	0,18%	0,15	85,75	85,61	85,34	86,07	329K	177
07/01/2021	-0,71%	-0,61	85,60	86,21	85,03	86,56	728K	235
06/01/2021	0,51%	0,44	86,21	85,69	85,05	87,83	432K	222
05/01/2021	0,85%	0,72	85,77	85,15	84,75	85,90	276K	126
04/01/2021	-0,53%	-0,45	85,05	85,17	84,51	85,89	500K	307
30/12/2020	-0,09%	-0,08	85,50	85,90	85,20	85,90	1M	124
29/12/2020	0,61%	0,52	85,58	85,06	85,06	86,00	185K	197
28/12/2020	-0,39%	-0,33	85,06	85,40	85,06	85,40	376K	192
23/12/2020	0,02%	0,02	85,39	85,33	84,93	86,09	289K	193
22/12/2020	0,79%	0,67	85,37	84,80	83,50	85,92	2M	405
21/12/2020	0,74%	0,62	84,70	83,99	83,90	84,99	1M	244
18/12/2020	0,12%	0,10	84,08	83,96	83,50	84,40	414K	165
17/12/2020	0,21%	0,18	83,98	83,80	83,40	84,10	1M	815
16/12/2020	-0,30%	-0,25	83,80	84,05	83,51	84,07	733K	409
15/12/2020	-0,05%	-0,04	84,05	83,76	83,50	84,06	801K	709
14/12/2020	-0,50%	-0,42	84,09	84,49	82,50	85,00	2M	292
11/12/2020	0,19%	0,16	84,51	84,35	83,99	84,63	679K	195
10/12/2020	-0,11%	-0,09	84,35	84,50	84,35	84,75	355K	332
09/12/2020	-0,06%	-0,05	84,44	84,49	84,35	84,75	893K	550
08/12/2020	-0,73%	-0,62	84,49	85,18	84,33	85,70	2M	472
07/12/2020	-1,03%	-0,89	85,11	85,93	85,08	85,93	1M	3.122
04/12/2020	0,00%	0,00	86,00	85,99	85,77	86,18	161K	179
03/12/2020	0,01%	0,01	86,00	85,99	85,76	86,19	652K	805
02/12/2020	0,24%	0,21	85,99	87,73	85,78	87,73	2M	706
01/12/2020	-1,11%	-0,96	85,78	86,45	85,77	86,47	684K	3.411
30/11/2020	-0,50%	-0,44	86,74	87,18	86,50	87,47	507K	316
27/11/2020	0,77%	0,67	87,18	86,51	86,50	87,20	581K	161
26/11/2020	-0,32%	-0,28	86,51	86,80	86,50	87,00	1M	450
25/11/2020	0,00%	0,00	86,79	86,79	86,67	87,10	529K	1.165
24/11/2020	-	-	86,79	86,80	86,79	87,41	728K	413

Date,Open,High,Low,Close,Volume
11-Jun-21,68.52,68.68,67.95,68.55,169177
10-Jun-21,68.10,68.90,67.90,68.71,311493
09-Jun-21,67.97,68.10,67.61,68.10,1228530
08-Jun-21,67.70,68.03,67.53,67.97,241048
07-Jun-21,67.75,68.00,67.51,67.74,400046
04-Jun-21,67.76,68.08,67.24,67.95,274414
02-Jun-21,67.20,67.76,66.88,67.76,489546
01-Jun-21,67.40,67.75,65.86,67.20,327098
31-May-21,67.70,67.75,67.18,67.75,372658
28-May-21,67.62,67.80,67.18,67.75,355587
27-May-21,68.05,68.05,67.55,67.75,317986
26-May-21,67.55,68.05,67.55,68.05,260611
25-May-21,67.72,67.90,67.55,67.80,288387
24-May-21,68.00,68.23,67.50,68.00,311253
21-May-21,68.16,68.25,67.91,68.25,655944
20-May-21,68.33,68.33,68.10,68.16,705501
19-May-21,68.57,68.70,68.26,68.33,182264
18-May-21,68.87,69.20,68.56,68.57,381494
17-May-21,69.25,69.35,68.86,69.14,609420
14-May-21,69.47,69.47,68.90,69.25,305266
13-May-21,69.30,69.47,68.86,69.47,403066
12-May-21,69.40,69.59,69.25,69.30,501443
11-May-21,69.33,69.49,69.32,69.40,537736
10-May-21,69.64,69.64,69.31,69.32,442306
07-May-21,69.48,69.66,69.20,69.65,969686
06-May-21,69.74,69.74,69.13,69.50,665465
05-May-21,69.70,69.70,69.07,69.70,1049956
04-May-21,69.98,69.99,69.04,69.70,342147
03-May-21,68.69,69.99,67.88,69.95,834037
30-Apr-21,69.06,69.26,68.29,69.00,368352
29-Apr-21,68.32,69.99,68.18,69.05,403890
28-Apr-21,68.70,68.75,68.08,68.60,388632
27-Apr-21,67.85,68.70,67.85,68.70,400411
26-Apr-21,68.12,68.38,67.50,67.85,531767
23-Apr-21,68.00,68.82,67.62,68.12,301988
22-Apr-21,68.11,68.96,67.51,68.00,748341
20-Apr-21,67.83,68.25,67.52,68.09,518966
19-Apr-21,67.35,68.10,67.35,68.10,839403
16-Apr-21,68.37,68.47,67.42,68.01,751076
15-Apr-21,68.29,68.37,67.60,68.23,554149
14-Apr-21,67.71,68.70,67.32,68.00,771470
13-Apr-21,68.07,68.07,67.26,67.99,351326
12-Apr-21,67.20,67.59,67.20,67.50,428738
09-Apr-21,67.22,68.01,67.17,67.52,389623
08-Apr-21,67.73,67.94,67.20,67.22,359512
07-Apr-21,67.80,68.00,67.00,67.99,257366
06-Apr-21,67.50,68.00,66.25,67.69,793030
05-Apr-21,67.71,68.08,65.20,67.71,1135615
01-Apr-21,69.19,69.19,66.90,67.99,8499429
31-Mar-21,69.15,69.24,68.40,68.80,1016388
30-Mar-21,69.15,69.79,69.15,69.38,439366
29-Mar-21,70.12,70.12,69.10,69.15,634400
26-Mar-21,69.70,70.45,69.60,70.13,7971373
25-Mar-21,70.55,70.55,69.59,70.14,648391
24-Mar-21,70.32,71.09,70.25,70.55,1456324
23-Mar-21,71.24,71.24,70.25,70.31,397277
22-Mar-21,71.67,71.69,69.54,71.00,6178066
19-Mar-21,70.00,71.68,68.00,71.68,444005
18-Mar-21,84.52,85.22,84.30,84.51,608851
17-Mar-21,84.54,85.13,84.30,85.13,394427
16-Mar-21,85.40,85.40,84.52,85.01,433925
15-Mar-21,85.15,85.35,84.52,85.35,424030
12-Mar-21,85.15,85.35,85.10,85.20,329559
11-Mar-21,85.30,85.30,85.10,85.15,415332
10-Mar-21,85.35,85.80,85.03,85.10,261188
09-Mar-21,85.35,85.90,85.35,85.35,473599
08-Mar-21,85.70,86.70,85.35,85.35,324769
05-Mar-21,87.39,87.39,85.00,85.70,1505162
04-Mar-21,86.10,87.42,86.10,86.55,558003
03-Mar-21,84.52,85.12,84.52,85.12,654343
02-Mar-21,85.37,85.37,84.50,85.08,501507
01-Mar-21,85.94,88.80,82.05,85.38,899548
26-Feb-21,86.00,86.25,85.70,86.25,540548
25-Feb-21,86.41,86.50,85.00,86.50,541874
24-Feb-21,84.90,86.40,84.79,86.40,604309
23-Feb-21,85.95,86.41,84.94,86.41,639815
22-Feb-21,86.29,86.30,84.71,86.08,763509
19-Feb-21,86.20,86.29,85.82,86.29,274430
18-Feb-21,86.44,86.44,85.42,86.22,469603
17-Feb-21,86.00,86.59,84.70,86.45,649530
12-Feb-21,84.49,86.39,84.49,86.39,637598
11-Feb-21,85.07,85.64,84.45,85.25,506997
10-Feb-21,85.00,85.09,84.45,85.09,342151
09-Feb-21,84.74,85.10,84.45,85.00,598875
08-Feb-21,84.30,84.85,84.30,84.63,383495
05-Feb-21,84.00,85.43,83.67,84.30,615847
04-Feb-21,83.65,84.72,83.65,84.10,845213
03-Feb-21,84.10,84.40,83.66,84.37,430305
02-Feb-21,84.00,84.25,82.72,84.10,1575047
01-Feb-21,84.00,84.35,82.62,84.20,513372
29-Jan-21,83.02,84.09,82.18,84.05,607945
28-Jan-21,81.99,83.70,81.16,83.60,2573690
27-Jan-21,81.90,82.00,81.05,81.99,1275937
26-Jan-21,83.55,83.55,81.01,82.10,1505058
22-Jan-21,84.27,84.98,83.50,84.09,911247
21-Jan-21,85.00,85.46,84.26,84.56,987428
20-Jan-21,85.63,85.70,84.60,85.00,809617
19-Jan-21,86.00,86.10,85.59,85.99,427909
18-Jan-21,86.04,86.05,85.59,86.00,556437
15-Jan-21,85.61,86.05,85.58,86.05,386887
14-Jan-21,85.61,86.22,85.60,85.75,360920
13-Jan-21,85.61,86.00,85.60,85.68,405927
12-Jan-21,85.60,86.92,85.60,85.63,418592
11-Jan-21,85.76,86.08,85.60,86.08,346548
08-Jan-21,85.61,86.07,85.34,85.75,329395
07-Jan-21,86.21,86.56,85.03,85.60,728487
06-Jan-21,85.69,87.83,85.05,86.21,431656
05-Jan-21,85.15,85.90,84.75,85.77,276330
04-Jan-21,85.17,85.89,84.51,85.05,500424
30-Dec-20,85.90,85.90,85.20,85.50,1226350
29-Dec-20,85.06,86.00,85.06,85.58,185309
28-Dec-20,85.40,85.40,85.06,85.06,375828
23-Dec-20,85.33,86.09,84.93,85.39,288916
22-Dec-20,84.80,85.92,83.50,85.37,1598759
21-Dec-20,83.99,84.99,83.90,84.70,1184849
18-Dec-20,83.96,84.40,83.50,84.08,414444
17-Dec-20,83.80,84.10,83.40,83.98,1042376
16-Dec-20,84.05,84.07,83.51,83.80,732912
15-Dec-20,83.76,84.06,83.50,84.05,800624
14-Dec-20,84.49,85.00,82.50,84.09,1839944
11-Dec-20,84.35,84.63,83.99,84.51,679351
10-Dec-20,84.50,84.75,84.35,84.35,354927
09-Dec-20,84.49,84.75,84.35,84.44,893175
08-Dec-20,85.18,85.70,84.33,84.49,2353649
07-Dec-20,85.93,85.93,85.08,85.11,1138179
04-Dec-20,85.99,86.18,85.77,86.00,160986
03-Dec-20,85.99,86.19,85.76,86.00,652248
02-Dec-20,87.73,87.73,85.78,85.99,1958333
01-Dec-20,86.45,86.47,85.77,85.78,683866
30-Nov-20,87.18,87.47,86.50,86.74,506547
27-Nov-20,86.51,87.20,86.50,87.18,580909
26-Nov-20,86.80,87.00,86.50,86.51,1173486
25-Nov-20,86.79,87.10,86.67,86.79,528721
24-Nov-20,86.80,87.41,86.79,86.79,728157

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PATC11

cotações, gráficos e mais...