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
16/10/2019	0,45%	0,48	106,48	105,50	105,35	108,37	1M	417
15/10/2019	1,92%	2,00	106,00	104,00	104,00	107,09	1M	407
14/10/2019	-0,29%	-0,30	104,00	104,25	102,00	104,82	2M	381
11/10/2019	2,25%	2,30	104,30	101,99	101,86	104,30	2M	334
10/10/2019	0,00%	0,00	102,00	101,99	101,77	102,00	2M	869
09/10/2019	0,99%	1,00	102,00	101,74	101,07	102,00	1M	421
08/10/2019	-0,19%	-0,19	101,00	101,77	101,00	101,79	1M	410
07/10/2019	-0,79%	-0,81	101,19	101,99	101,03	102,00	2M	649
04/10/2019	0,98%	0,99	102,00	102,01	101,60	104,98	1M	452
03/10/2019	-1,84%	-1,89	101,01	102,90	101,01	104,13	2M	577
02/10/2019	1,38%	1,40	102,90	101,50	101,50	103,37	2M	647
01/10/2019	-0,10%	-0,10	101,50	101,60	100,53	105,00	2M	1.083
30/09/2019	0,10%	0,10	101,60	101,49	100,53	102,50	999K	317
27/09/2019	0,51%	0,51	101,50	100,17	100,00	101,50	981K	242
26/09/2019	0,79%	0,79	100,99	100,47	100,20	101,89	1M	327
25/09/2019	0,23%	0,23	100,20	99,97	99,51	100,49	996K	371
24/09/2019	0,47%	0,47	99,97	99,71	99,71	99,97	411K	243
23/09/2019	0,01%	0,01	99,50	99,73	99,50	99,97	905K	269
20/09/2019	-0,30%	-0,30	99,49	99,45	98,64	99,97	1M	454
19/09/2019	0,51%	0,51	99,79	99,78	99,20	99,90	686K	685
18/09/2019	-0,52%	-0,52	99,28	99,90	99,20	100,00	1M	1.287
17/09/2019	0,07%	0,07	99,80	99,73	99,11	100,00	680K	260
16/09/2019	-0,27%	-0,27	99,73	99,99	99,10	100,00	854K	764
13/09/2019	0,00%	0,00	100,00	99,99	99,82	100,00	778K	315
12/09/2019	0,00%	0,00	100,00	99,99	99,89	100,00	621K	386
11/09/2019	0,02%	0,02	100,00	99,99	99,49	100,00	568K	239
10/09/2019	-0,02%	-0,02	99,98	99,99	98,70	100,00	1M	391
09/09/2019	0,60%	0,60	100,00	99,45	98,54	100,00	952K	329
06/09/2019	-0,60%	-0,60	99,40	100,03	98,40	100,39	3M	696
05/09/2019	-0,03%	-0,03	100,00	99,98	99,90	100,03	2M	220
04/09/2019	0,05%	0,05	100,03	99,98	99,85	100,04	1M	423
03/09/2019	-0,02%	-0,02	99,98	100,04	99,86	100,04	3M	339
02/09/2019	0,00%	0,00	100,00	99,99	99,61	100,00	3M	315
30/08/2019	0,00%	0,00	100,00	99,99	99,21	100,00	3M	286
29/08/2019	0,00%	0,00	100,00	100,00	98,62	100,00	5M	291
28/08/2019	0,00%	0,00	100,00	99,98	99,13	100,00	2M	285
27/08/2019	1,67%	1,64	100,00	99,42	98,53	100,00	751K	355
26/08/2019	-1,21%	-1,20	98,36	99,96	98,08	100,00	1M	1.051
23/08/2019	-0,34%	-0,34	99,56	100,00	99,01	100,00	830K	386
22/08/2019	-0,29%	-0,29	99,90	100,18	99,50	100,18	1M	709
21/08/2019	-0,14%	-0,14	100,19	100,30	100,00	100,30	1M	493
20/08/2019	0,31%	0,31	100,33	100,28	99,95	100,35	649K	274
19/08/2019	-0,33%	-0,33	100,02	100,34	99,90	100,40	653K	322
16/08/2019	0,25%	0,25	100,35	100,39	99,71	100,39	654K	507
15/08/2019	-0,34%	-0,34	100,10	100,40	100,01	100,43	600K	317
14/08/2019	0,04%	0,04	100,44	100,50	99,80	100,62	508K	193
13/08/2019	-0,10%	-0,10	100,40	100,49	99,65	100,50	688K	343
12/08/2019	0,61%	0,61	100,50	99,98	99,50	100,50	620K	266
09/08/2019	-0,12%	-0,12	99,89	99,99	99,48	100,02	722K	320
08/08/2019	0,01%	0,01	100,01	100,00	99,80	100,04	567K	264
07/08/2019	0,50%	0,50	100,00	99,50	99,11	100,00	722K	353
06/08/2019	0,28%	0,28	99,50	99,50	98,71	99,50	397K	171
05/08/2019	-0,78%	-0,78	99,22	100,00	99,22	100,10	585K	311
02/08/2019	0,39%	0,39	100,00	99,70	99,61	100,67	773K	309
01/08/2019	-0,43%	-0,43	99,61	100,00	99,15	100,10	945K	962
31/07/2019	0,06%	0,06	100,04	99,97	99,15	100,13	1M	1.316
30/07/2019	0,51%	0,51	99,98	99,49	99,02	99,98	999K	983
29/07/2019	-0,29%	-0,29	99,47	99,75	98,71	99,80	789K	590
26/07/2019	0,36%	0,36	99,76	99,38	99,06	99,76	722K	239
25/07/2019	0,40%	0,40	99,40	99,01	99,01	99,47	419K	145
24/07/2019	-0,73%	-0,73	99,00	99,12	98,36	99,72	2M	1.253
23/07/2019	-0,27%	-0,27	99,73	99,99	98,90	99,99	1M	328
22/07/2019	0,00%	0,00	100,00	99,90	99,03	100,00	521K	253
19/07/2019	1,01%	1,00	100,00	99,35	99,00	100,00	599K	277
18/07/2019	-0,90%	-0,90	99,00	99,56	99,00	99,88	622K	173
17/07/2019	-0,03%	-0,03	99,90	99,93	99,51	100,00	549K	237
16/07/2019	0,03%	0,03	99,93	99,51	99,17	99,94	349K	173
15/07/2019	0,05%	0,05	99,90	99,90	99,00	99,90	724K	299
12/07/2019	0,05%	0,05	99,85	99,80	99,53	100,00	623K	181
11/07/2019	-0,08%	-0,08	99,80	99,80	99,40	99,87	816K	266
10/07/2019	-0,12%	-0,12	99,88	100,00	99,40	100,00	952K	346
08/07/2019	-0,40%	-0,40	100,00	100,39	99,51	100,39	680K	323
05/07/2019	0,38%	0,38	100,40	100,25	100,16	100,40	392K	178
04/07/2019	0,38%	0,38	100,02	99,66	99,66	100,27	386K	135
03/07/2019	-0,76%	-0,76	99,64	100,39	99,64	100,40	710K	275
02/07/2019	-0,53%	-0,53	100,40	100,23	99,80	100,72	796K	331
01/07/2019	0,94%	0,94	100,93	99,99	99,77	101,35	524K	158
28/06/2019	0,59%	0,59	99,99	99,98	99,51	99,99	442K	321
27/06/2019	-0,60%	-0,60	99,40	99,99	99,40	100,00	526K	179
26/06/2019	0,30%	0,30	100,00	100,14	99,90	100,64	404K	149
25/06/2019	-0,31%	-0,31	99,70	100,64	99,56	100,64	818K	187
24/06/2019	-0,19%	-0,19	100,01	100,32	99,98	100,64	548K	173
21/06/2019	0,22%	0,22	100,20	99,98	99,98	100,20	381K	293
19/06/2019	-0,01%	-0,01	99,98	99,99	99,87	100,00	693K	313
18/06/2019	0,04%	0,04	99,99	99,97	99,68	100,00	488K	255
17/06/2019	-0,04%	-0,04	99,95	99,99	99,61	100,23	537K	176
14/06/2019	0,09%	0,09	99,99	99,90	99,60	99,99	450K	185
13/06/2019	0,10%	0,10	99,90	99,21	99,21	99,90	591K	139
12/06/2019	-0,10%	-0,10	99,80	99,89	99,50	99,89	431K	148
11/06/2019	0,00%	0,00	99,90	99,89	99,53	99,90	361K	128
10/06/2019	-0,10%	-0,10	99,90	99,99	99,50	100,00	509K	163
07/06/2019	0,00%	0,00	100,00	99,99	99,84	100,00	382K	133
06/06/2019	0,10%	0,10	100,00	99,89	99,50	100,00	601K	207
05/06/2019	0,40%	0,40	99,90	99,51	99,11	99,90	730K	662
04/06/2019	-0,48%	-0,48	99,50	99,97	99,09	99,97	603K	1.194
03/06/2019	0,08%	0,08	99,98	99,88	99,10	102,00	754K	258
31/05/2019	0,40%	0,40	99,90	99,01	99,00	99,90	802K	285
30/05/2019	0,55%	0,54	99,50	99,19	98,96	99,87	476K	80
29/05/2019	0,61%	0,60	98,96	98,20	98,00	98,96	268K	59
28/05/2019	1,35%	1,31	98,36	98,00	97,52	98,36	357K	82
27/05/2019	-0,47%	-0,46	97,05	98,00	97,00	98,00	270K	114

Date,Open,High,Low,Close,Volume
16-Oct-19,105.50,108.37,105.35,106.48,1046959
15-Oct-19,104.00,107.09,104.00,106.00,1215325
14-Oct-19,104.25,104.82,102.00,104.00,1630348
11-Oct-19,101.99,104.30,101.86,104.30,1778443
10-Oct-19,101.99,102.00,101.77,102.00,1688225
09-Oct-19,101.74,102.00,101.07,102.00,1488410
08-Oct-19,101.77,101.79,101.00,101.00,1338738
07-Oct-19,101.99,102.00,101.03,101.19,1668091
04-Oct-19,102.01,104.98,101.60,102.00,1424450
03-Oct-19,102.90,104.13,101.01,101.01,1755095
02-Oct-19,101.50,103.37,101.50,102.90,1578809
01-Oct-19,101.60,105.00,100.53,101.50,1970970
30-Sep-19,101.49,102.50,100.53,101.60,999171
27-Sep-19,100.17,101.50,100.00,101.50,980766
26-Sep-19,100.47,101.89,100.20,100.99,1397245
25-Sep-19,99.97,100.49,99.51,100.20,996198
24-Sep-19,99.71,99.97,99.71,99.97,411361
23-Sep-19,99.73,99.97,99.50,99.50,905484
20-Sep-19,99.45,99.97,98.64,99.49,1109662
19-Sep-19,99.78,99.90,99.20,99.79,686270
18-Sep-19,99.90,100.00,99.20,99.28,1187330
17-Sep-19,99.73,100.00,99.11,99.80,679610
16-Sep-19,99.99,100.00,99.10,99.73,853582
13-Sep-19,99.99,100.00,99.82,100.00,777755
12-Sep-19,99.99,100.00,99.89,100.00,621042
11-Sep-19,99.99,100.00,99.49,100.00,568161
10-Sep-19,99.99,100.00,98.70,99.98,1018860
09-Sep-19,99.45,100.00,98.54,100.00,951720
06-Sep-19,100.03,100.39,98.40,99.40,3069720
05-Sep-19,99.98,100.03,99.90,100.00,2004518
04-Sep-19,99.98,100.04,99.85,100.03,1203691
03-Sep-19,100.04,100.04,99.86,99.98,2719956
02-Sep-19,99.99,100.00,99.61,100.00,2558612
30-Aug-19,99.99,100.00,99.21,100.00,3023230
29-Aug-19,100.00,100.00,98.62,100.00,4592675
28-Aug-19,99.98,100.00,99.13,100.00,2333369
27-Aug-19,99.42,100.00,98.53,100.00,750875
26-Aug-19,99.96,100.00,98.08,98.36,1123217
23-Aug-19,100.00,100.00,99.01,99.56,829901
22-Aug-19,100.18,100.18,99.50,99.90,1290253
21-Aug-19,100.30,100.30,100.00,100.19,1046988
20-Aug-19,100.28,100.35,99.95,100.33,648511
19-Aug-19,100.34,100.40,99.90,100.02,653350
16-Aug-19,100.39,100.39,99.71,100.35,653587
15-Aug-19,100.40,100.43,100.01,100.10,600111
14-Aug-19,100.50,100.62,99.80,100.44,507596
13-Aug-19,100.49,100.50,99.65,100.40,687750
12-Aug-19,99.98,100.50,99.50,100.50,620045
09-Aug-19,99.99,100.02,99.48,99.89,721918
08-Aug-19,100.00,100.04,99.80,100.01,567414
07-Aug-19,99.50,100.00,99.11,100.00,722090
06-Aug-19,99.50,99.50,98.71,99.50,397140
05-Aug-19,100.00,100.10,99.22,99.22,585470
02-Aug-19,99.70,100.67,99.61,100.00,772598
01-Aug-19,100.00,100.10,99.15,99.61,945140
31-Jul-19,99.97,100.13,99.15,100.04,1096881
30-Jul-19,99.49,99.98,99.02,99.98,998546
29-Jul-19,99.75,99.80,98.71,99.47,788669
26-Jul-19,99.38,99.76,99.06,99.76,721668
25-Jul-19,99.01,99.47,99.01,99.40,419108
24-Jul-19,99.12,99.72,98.36,99.00,1823548
23-Jul-19,99.99,99.99,98.90,99.73,1149963
22-Jul-19,99.90,100.00,99.03,100.00,521230
19-Jul-19,99.35,100.00,99.00,100.00,599360
18-Jul-19,99.56,99.88,99.00,99.00,621958
17-Jul-19,99.93,100.00,99.51,99.90,549243
16-Jul-19,99.51,99.94,99.17,99.93,348505
15-Jul-19,99.90,99.90,99.00,99.90,724328
12-Jul-19,99.80,100.00,99.53,99.85,623426
11-Jul-19,99.80,99.87,99.40,99.80,816076
10-Jul-19,100.00,100.00,99.40,99.88,951845
08-Jul-19,100.39,100.39,99.51,100.00,680034
05-Jul-19,100.25,100.40,100.16,100.40,392003
04-Jul-19,99.66,100.27,99.66,100.02,386370
03-Jul-19,100.39,100.40,99.64,99.64,710345
02-Jul-19,100.23,100.72,99.80,100.40,795588
01-Jul-19,99.99,101.35,99.77,100.93,524226
28-Jun-19,99.98,99.99,99.51,99.99,442289
27-Jun-19,99.99,100.00,99.40,99.40,526200
26-Jun-19,100.14,100.64,99.90,100.00,404199
25-Jun-19,100.64,100.64,99.56,99.70,817767
24-Jun-19,100.32,100.64,99.98,100.01,548035
21-Jun-19,99.98,100.20,99.98,100.20,381109
19-Jun-19,99.99,100.00,99.87,99.98,693318
18-Jun-19,99.97,100.00,99.68,99.99,488173
17-Jun-19,99.99,100.23,99.61,99.95,537155
14-Jun-19,99.90,99.99,99.60,99.99,449607
13-Jun-19,99.21,99.90,99.21,99.90,591142
12-Jun-19,99.89,99.89,99.50,99.80,430954
11-Jun-19,99.89,99.90,99.53,99.90,360609
10-Jun-19,99.99,100.00,99.50,99.90,508992
07-Jun-19,99.99,100.00,99.84,100.00,382387
06-Jun-19,99.89,100.00,99.50,100.00,600721
05-Jun-19,99.51,99.90,99.11,99.90,729585
04-Jun-19,99.97,99.97,99.09,99.50,603235
03-Jun-19,99.88,102.00,99.10,99.98,754163
31-May-19,99.01,99.90,99.00,99.90,801538
30-May-19,99.19,99.87,98.96,99.50,476144
29-May-19,98.20,98.96,98.00,98.96,267794
28-May-19,98.00,98.36,97.52,98.36,357218
27-May-19,98.00,98.00,97.00,97.05,269614
24-May-19,97.69,97.97,96.32,97.51,269614
23-May-19,97.00,97.70,96.31,97.70,269614
22-May-19,97.60,97.69,94.10,97.00,269614
21-May-19,97.98,97.98,96.50,96.59,269614
20-May-19,98.98,99.00,97.38,97.40,269614
17-May-19,99.00,99.00,98.25,98.90,269614
16-May-19,99.00,99.00,98.50,98.85,269614
15-May-19,99.86,99.86,98.80,99.00,269614
14-May-19,99.86,99.86,98.70,98.70,269614
13-May-19,99.90,99.90,98.99,99.87,269614
10-May-19,99.79,99.94,99.00,99.92,269614
09-May-19,99.80,99.99,99.55,99.80,269614
08-May-19,99.96,99.99,99.48,99.80,269614
07-May-19,99.99,100.00,99.35,99.95,269614
06-May-19,99.99,100.37,96.50,99.34,269614
03-May-19,99.45,100.47,99.29,100.00,269614
02-May-19,98.28,99.47,97.56,99.47,269614
30-Apr-19,97.00,98.60,97.00,98.60,269614
29-Apr-19,99.42,99.43,95.50,96.70,269614
26-Apr-19,95.51,96.88,95.50,95.50,269614
25-Apr-19,95.41,96.88,95.41,95.50,269614
24-Apr-19,95.33,96.40,95.33,96.40,269614
23-Apr-19,95.31,96.39,95.31,95.33,269614
22-Apr-19,96.45,96.71,95.10,95.31,269614
18-Apr-19,96.35,96.35,95.10,96.35,269614
17-Apr-19,96.29,97.06,94.34,96.37,269614
16-Apr-19,98.49,98.49,95.25,95.26,269614
15-Apr-19,98.52,99.47,98.00,99.44,269614
12-Apr-19,99.50,99.50,98.95,98.95,269614
11-Apr-19,99.83,99.83,99.02,99.02,269614
10-Apr-19,99.97,99.97,99.30,99.30,269614
09-Apr-19,100.00,100.00,99.96,99.96,269614
08-Apr-19,100.00,100.10,100.00,100.00,269614

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PATC11