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
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	0,06%	0,02	35,32	35,30	35,30	35,32	38K	25
16/09/2024	-0,87%	-0,31	35,30	35,24	35,04	35,95	44K	68
13/09/2024	0,14%	0,05	35,61	35,56	35,50	35,75	553K	94
12/09/2024	-0,67%	-0,24	35,56	35,83	35,56	35,84	60K	87
11/09/2024	0,17%	0,06	35,80	35,56	35,56	35,80	36K	47
10/09/2024	-0,17%	-0,06	35,74	35,80	35,56	35,99	25K	85
09/09/2024	-0,86%	-0,31	35,80	36,10	35,80	36,10	13K	43
06/09/2024	0,22%	0,08	36,11	36,38	35,99	36,38	84K	46
05/09/2024	-0,72%	-0,26	36,03	36,01	36,00	36,29	12K	54
04/09/2024	0,00%	0,00	36,29	36,29	36,00	36,29	59K	60
03/09/2024	0,00%	0,00	36,29	36,29	36,00	36,30	31K	49
02/09/2024	-1,92%	-0,71	36,29	37,37	35,66	37,37	33K	59
30/08/2024	2,75%	0,99	37,00	36,38	36,11	37,00	37K	38
29/08/2024	0,00%	0,00	36,01	36,03	36,01	36,35	36K	47
28/08/2024	-1,29%	-0,47	36,01	35,77	35,77	38,04	106K	788
27/08/2024	1,31%	0,47	36,48	35,77	35,60	36,48	92K	220
26/08/2024	0,03%	0,01	36,01	35,50	35,50	36,50	45K	215
23/08/2024	0,00%	0,00	36,00	36,00	35,49	36,00	33K	39
22/08/2024	0,00%	0,00	36,00	36,00	35,09	36,00	51K	69
21/08/2024	1,41%	0,50	36,00	35,49	35,48	36,00	28K	51
20/08/2024	0,97%	0,34	35,50	35,38	35,05	35,50	48K	286
19/08/2024	0,31%	0,11	35,16	35,05	35,05	35,39	28K	70
16/08/2024	0,00%	0,00	35,05	35,10	34,79	35,37	878K	178
15/08/2024	0,09%	0,03	35,05	34,91	34,62	35,05	52K	83
14/08/2024	0,34%	0,12	35,02	35,29	34,90	35,29	218K	50
13/08/2024	0,00%	0,00	34,90	34,91	34,90	35,21	9K	46
12/08/2024	-0,82%	-0,29	34,90	34,84	34,62	35,72	108K	108
09/08/2024	-0,31%	-0,11	35,19	34,83	34,83	35,20	8K	36
08/08/2024	0,46%	0,16	35,30	35,14	35,14	35,70	486K	40
07/08/2024	0,14%	0,05	35,14	35,52	34,77	35,52	32K	40
06/08/2024	0,89%	0,31	35,09	34,62	34,62	35,13	23K	43
05/08/2024	-0,34%	-0,12	34,78	35,25	34,62	35,25	29K	66
02/08/2024	-0,29%	-0,10	34,90	35,00	34,90	35,30	36K	48
01/08/2024	-1,10%	-0,39	35,00	35,03	34,91	35,15	39K	49
31/07/2024	-1,31%	-0,47	35,39	35,86	35,08	36,11	42K	133
30/07/2024	-0,03%	-0,01	35,86	35,90	35,51	36,03	382K	99
29/07/2024	-0,14%	-0,05	35,87	35,92	35,87	36,26	38K	77
26/07/2024	0,14%	0,05	35,92	35,87	35,87	36,08	9K	47
25/07/2024	-0,86%	-0,31	35,87	36,43	35,87	36,43	52K	59
24/07/2024	0,06%	0,02	36,18	36,19	36,18	36,39	7K	24
23/07/2024	0,00%	0,00	36,16	36,24	36,16	37,49	4M	324
22/07/2024	-0,03%	-0,01	36,16	36,17	35,87	36,60	76K	88
19/07/2024	0,03%	0,01	36,17	36,16	35,87	36,17	42K	39
18/07/2024	-0,11%	-0,04	36,16	36,20	35,84	36,20	478K	48
17/07/2024	1,40%	0,50	36,20	35,69	35,53	36,20	70K	75
16/07/2024	0,17%	0,06	35,70	35,64	35,50	35,70	87K	325
15/07/2024	0,39%	0,14	35,64	35,50	35,50	35,88	36K	60
12/07/2024	0,00%	0,00	35,50	35,50	35,14	35,51	79K	93
11/07/2024	1,17%	0,41	35,50	35,09	35,00	35,50	94K	82
10/07/2024	0,20%	0,07	35,09	35,00	35,00	35,30	43K	49
09/07/2024	-0,23%	-0,08	35,02	35,01	35,00	35,20	30K	54
08/07/2024	-0,28%	-0,10	35,10	35,00	35,00	35,28	28K	69
05/07/2024	0,09%	0,03	35,20	35,17	35,02	35,24	16K	58
04/07/2024	0,49%	0,17	35,17	35,00	34,84	35,18	110K	78
03/07/2024	0,00%	0,00	35,00	35,00	34,84	35,00	122K	53
02/07/2024	-0,57%	-0,20	35,00	35,01	34,76	35,01	79K	113
01/07/2024	-2,22%	-0,80	35,20	35,89	35,20	35,89	112K	135
28/06/2024	1,41%	0,50	36,00	35,50	35,01	36,00	162K	218
27/06/2024	0,85%	0,30	35,50	35,00	34,97	35,50	223K	430
26/06/2024	0,00%	0,00	35,20	35,16	34,97	35,20	94K	223
25/06/2024	0,57%	0,20	35,20	35,00	35,00	35,20	100K	101
24/06/2024	0,00%	0,00	35,00	35,00	35,00	35,20	45K	82
21/06/2024	0,00%	0,00	35,00	35,18	35,00	35,18	50K	56
20/06/2024	-0,82%	-0,29	35,00	35,01	35,00	35,24	373K	357
19/06/2024	0,00%	0,00	35,29	35,29	34,84	35,29	113K	163
18/06/2024	0,00%	0,00	35,29	35,29	34,81	35,29	158K	351
17/06/2024	0,26%	0,09	35,29	35,20	34,90	35,29	132K	276
14/06/2024	0,00%	0,00	35,20	35,19	34,90	35,22	89K	137
13/06/2024	-0,31%	-0,11	35,20	35,39	35,06	35,40	76K	51
12/06/2024	0,00%	0,00	35,31	35,31	35,31	35,47	35K	48
11/06/2024	-0,81%	-0,29	35,31	35,60	35,31	36,14	100K	100
10/06/2024	-0,97%	-0,35	35,60	35,42	35,42	35,95	152K	189
07/06/2024	-0,11%	-0,04	35,95	35,35	35,31	35,97	421K	754
06/06/2024	0,00%	0,00	35,99	35,55	35,31	35,99	106K	95
05/06/2024	0,11%	0,04	35,99	36,03	35,75	36,04	78K	60
04/06/2024	-1,51%	-0,55	35,95	35,85	35,85	36,48	74K	124
03/06/2024	-1,00%	-0,37	36,50	36,13	35,71	36,50	280K	187
31/05/2024	-0,35%	-0,13	36,87	37,00	36,52	37,02	277K	242
29/05/2024	0,00%	0,00	37,00	37,00	36,76	37,23	229K	133
28/05/2024	-0,51%	-0,19	37,00	36,91	36,68	37,12	43K	200
27/05/2024	0,51%	0,19	37,19	37,00	36,65	37,19	86K	118
24/05/2024	-0,05%	-0,02	37,00	37,02	36,61	37,07	3M	80
23/05/2024	0,05%	0,02	37,02	36,64	36,43	37,02	66K	143
22/05/2024	0,54%	0,20	37,00	36,80	36,75	37,00	24K	56
21/05/2024	0,00%	0,00	36,80	36,80	36,46	36,80	27K	57
20/05/2024	0,79%	0,29	36,80	36,59	36,46	36,80	79K	100
17/05/2024	0,03%	0,01	36,51	36,49	36,22	36,54	66K	80
16/05/2024	1,11%	0,40	36,50	35,77	35,77	36,50	2M	80
15/05/2024	0,00%	0,00	36,10	36,10	35,76	36,10	31K	93
14/05/2024	-	-	36,10	35,53	35,52	36,10	24K	117

Date,Open,High,Low,Close,Volume
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
16-Sep-24,35.24,35.95,35.04,35.30,43577
13-Sep-24,35.56,35.75,35.50,35.61,553371
12-Sep-24,35.83,35.84,35.56,35.56,59908
11-Sep-24,35.56,35.80,35.56,35.80,36357
10-Sep-24,35.80,35.99,35.56,35.74,24709
09-Sep-24,36.10,36.10,35.80,35.80,12667
06-Sep-24,36.38,36.38,35.99,36.11,83829
05-Sep-24,36.01,36.29,36.00,36.03,12401
04-Sep-24,36.29,36.29,36.00,36.29,59275
03-Sep-24,36.29,36.30,36.00,36.29,30557
02-Sep-24,37.37,37.37,35.66,36.29,33197
30-Aug-24,36.38,37.00,36.11,37.00,37033
29-Aug-24,36.03,36.35,36.01,36.01,35930
28-Aug-24,35.77,38.04,35.77,36.01,106463
27-Aug-24,35.77,36.48,35.60,36.48,91667
26-Aug-24,35.50,36.50,35.50,36.01,45217
23-Aug-24,36.00,36.00,35.49,36.00,32836
22-Aug-24,36.00,36.00,35.09,36.00,50849
21-Aug-24,35.49,36.00,35.48,36.00,28028
20-Aug-24,35.38,35.50,35.05,35.50,48343
19-Aug-24,35.05,35.39,35.05,35.16,28159
16-Aug-24,35.10,35.37,34.79,35.05,877850
15-Aug-24,34.91,35.05,34.62,35.05,52254
14-Aug-24,35.29,35.29,34.90,35.02,218101
13-Aug-24,34.91,35.21,34.90,34.90,8851
12-Aug-24,34.84,35.72,34.62,34.90,108363
09-Aug-24,34.83,35.20,34.83,35.19,7694
08-Aug-24,35.14,35.70,35.14,35.30,486454
07-Aug-24,35.52,35.52,34.77,35.14,31756
06-Aug-24,34.62,35.13,34.62,35.09,23176
05-Aug-24,35.25,35.25,34.62,34.78,28920
02-Aug-24,35.00,35.30,34.90,34.90,35874
01-Aug-24,35.03,35.15,34.91,35.00,39292
31-Jul-24,35.86,36.11,35.08,35.39,41711
30-Jul-24,35.90,36.03,35.51,35.86,382206
29-Jul-24,35.92,36.26,35.87,35.87,37943
26-Jul-24,35.87,36.08,35.87,35.92,8729
25-Jul-24,36.43,36.43,35.87,35.87,52073
24-Jul-24,36.19,36.39,36.18,36.18,7311
23-Jul-24,36.24,37.49,36.16,36.16,4032848
22-Jul-24,36.17,36.60,35.87,36.16,75547
19-Jul-24,36.16,36.17,35.87,36.17,41992
18-Jul-24,36.20,36.20,35.84,36.16,478144
17-Jul-24,35.69,36.20,35.53,36.20,69946
16-Jul-24,35.64,35.70,35.50,35.70,87062
15-Jul-24,35.50,35.88,35.50,35.64,36456
12-Jul-24,35.50,35.51,35.14,35.50,78993
11-Jul-24,35.09,35.50,35.00,35.50,94349
10-Jul-24,35.00,35.30,35.00,35.09,42747
09-Jul-24,35.01,35.20,35.00,35.02,29613
08-Jul-24,35.00,35.28,35.00,35.10,28407
05-Jul-24,35.17,35.24,35.02,35.20,16449
04-Jul-24,35.00,35.18,34.84,35.17,110239
03-Jul-24,35.00,35.00,34.84,35.00,122008
02-Jul-24,35.01,35.01,34.76,35.00,78986
01-Jul-24,35.89,35.89,35.20,35.20,111841
28-Jun-24,35.50,36.00,35.01,36.00,161857
27-Jun-24,35.00,35.50,34.97,35.50,222640
26-Jun-24,35.16,35.20,34.97,35.20,93691
25-Jun-24,35.00,35.20,35.00,35.20,99548
24-Jun-24,35.00,35.20,35.00,35.00,44635
21-Jun-24,35.18,35.18,35.00,35.00,49878
20-Jun-24,35.01,35.24,35.00,35.00,373222
19-Jun-24,35.29,35.29,34.84,35.29,113067
18-Jun-24,35.29,35.29,34.81,35.29,158021
17-Jun-24,35.20,35.29,34.90,35.29,131689
14-Jun-24,35.19,35.22,34.90,35.20,89209
13-Jun-24,35.39,35.40,35.06,35.20,75506
12-Jun-24,35.31,35.47,35.31,35.31,35279
11-Jun-24,35.60,36.14,35.31,35.31,99748
10-Jun-24,35.42,35.95,35.42,35.60,152367
07-Jun-24,35.35,35.97,35.31,35.95,421429
06-Jun-24,35.55,35.99,35.31,35.99,106073
05-Jun-24,36.03,36.04,35.75,35.99,78296
04-Jun-24,35.85,36.48,35.85,35.95,73646
03-Jun-24,36.13,36.50,35.71,36.50,279876
31-May-24,37.00,37.02,36.52,36.87,276953
29-May-24,37.00,37.23,36.76,37.00,228819
28-May-24,36.91,37.12,36.68,37.00,42722
27-May-24,37.00,37.19,36.65,37.19,85715
24-May-24,37.02,37.07,36.61,37.00,3043128
23-May-24,36.64,37.02,36.43,37.02,66177
22-May-24,36.80,37.00,36.75,37.00,24416
21-May-24,36.80,36.80,36.46,36.80,26999
20-May-24,36.59,36.80,36.46,36.80,78504
17-May-24,36.49,36.54,36.22,36.51,65523
16-May-24,35.77,36.50,35.77,36.50,2041690
15-May-24,36.10,36.10,35.76,36.10,30922
14-May-24,35.53,36.10,35.52,36.10,23913

*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