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
24/09/2021	0,17%	0,11	64,03	63,80	62,33	64,03	212K	143
23/09/2021	0,84%	0,53	63,92	63,38	61,86	64,75	266K	567
22/09/2021	-0,83%	-0,53	63,39	62,16	61,88	64,70	503K	273
21/09/2021	1,14%	0,72	63,92	63,49	61,80	64,68	284K	721
20/09/2021	-0,25%	-0,16	63,20	62,99	62,30	63,51	471K	153
17/09/2021	-0,22%	-0,14	63,36	63,60	63,27	64,15	174K	76
16/09/2021	2,24%	1,39	63,50	62,21	62,03	63,61	276K	572
15/09/2021	-2,13%	-1,35	62,11	63,46	62,07	63,70	117K	103
14/09/2021	1,47%	0,92	63,46	62,20	62,20	64,00	299K	335
13/09/2021	-0,76%	-0,48	62,54	63,32	62,03	63,62	1M	178
10/09/2021	0,03%	0,02	63,02	63,00	62,20	64,92	143K	117

09/09/2021	0,69%	0,43	63,00	62,21	62,03	64,99	266K	195
08/09/2021	0,10%	0,06	62,57	62,52	62,21	64,84	152K	227
06/09/2021	-0,78%	-0,49	62,51	63,00	62,51	63,60	133K	238
03/09/2021	0,24%	0,15	63,00	62,90	62,51	63,49	238K	738
02/09/2021	-0,05%	-0,03	62,85	62,88	62,51	63,19	169K	273
01/09/2021	-0,87%	-0,55	62,88	63,43	62,88	63,49	413K	124
31/08/2021	-0,27%	-0,17	63,43	63,59	63,36	63,84	79K	304
30/08/2021	-0,02%	-0,01	63,60	63,21	62,81	63,61	279K	125
27/08/2021	-0,14%	-0,09	63,61	63,69	62,77	63,74	154K	466
26/08/2021	-0,48%	-0,31	63,70	64,05	63,50	64,29	175K	120
25/08/2021	0,00%	0,00	64,01	64,31	64,01	64,35	169K	634
24/08/2021	-0,02%	-0,01	64,01	64,28	64,01	64,28	145K	429
23/08/2021	0,00%	0,00	64,02	64,15	64,01	64,50	226K	842
20/08/2021	0,02%	0,01	64,02	64,15	64,01	64,40	139K	604
19/08/2021	-0,02%	-0,01	64,01	64,02	64,01	65,34	156K	188
18/08/2021	0,02%	0,01	64,02	64,02	64,01	65,45	272K	389
17/08/2021	-1,28%	-0,83	64,01	64,84	64,01	65,40	558K	949
16/08/2021	0,00%	0,00	64,84	64,84	64,84	65,25	184K	425
13/08/2021	-0,22%	-0,14	64,84	64,98	64,84	64,98	133K	277
12/08/2021	0,22%	0,14	64,98	64,84	64,84	64,98	83K	194
11/08/2021	-0,70%	-0,46	64,84	65,36	64,84	65,36	148K	375
10/08/2021	-0,26%	-0,17	65,30	65,11	65,11	66,95	416K	237
09/08/2021	-0,47%	-0,31	65,47	65,78	65,10	65,78	311K	508
06/08/2021	0,40%	0,26	65,78	65,55	65,20	66,72	380K	267
05/08/2021	-3,22%	-2,18	65,52	67,29	65,50	67,40	1M	621
04/08/2021	0,70%	0,47	67,70	66,64	66,50	67,70	261K	147
03/08/2021	-0,40%	-0,27	67,23	68,10	66,81	68,10	456K	1.104
02/08/2021	-0,88%	-0,60	67,50	67,24	66,09	71,57	1M	405
30/07/2021	1,26%	0,85	68,10	67,25	67,20	68,10	464K	3.129
29/07/2021	0,04%	0,03	67,25	68,00	67,21	68,00	369K	1.190
28/07/2021	-2,57%	-1,77	67,22	67,22	67,22	69,00	275K	1.123
27/07/2021	2,65%	1,78	68,99	68,00	67,21	69,73	1M	4.005
26/07/2021	0,01%	0,01	67,21	67,20	67,20	68,00	380K	158
23/07/2021	-0,31%	-0,21	67,20	67,58	67,20	67,80	313K	76
22/07/2021	0,28%	0,19	67,41	67,64	67,25	67,89	413K	487
21/07/2021	-0,62%	-0,42	67,22	67,64	67,21	67,96	131K	342
20/07/2021	0,64%	0,43	67,64	67,21	67,21	67,93	134K	216
19/07/2021	-1,32%	-0,90	67,21	68,11	67,03	68,11	414K	828
16/07/2021	0,34%	0,23	68,11	67,88	67,69	68,11	373K	231
15/07/2021	1,04%	0,70	67,88	66,77	66,77	68,00	119K	117
14/07/2021	0,27%	0,18	67,18	67,49	66,76	67,49	275K	214
13/07/2021	0,03%	0,02	67,00	67,12	66,74	67,50	446K	497
12/07/2021	-0,03%	-0,02	66,98	66,86	66,53	67,12	284K	236
08/07/2021	0,53%	0,35	67,00	66,65	66,53	67,00	242K	115
07/07/2021	-0,48%	-0,32	66,65	66,97	66,65	66,97	335K	428
06/07/2021	-0,04%	-0,03	66,97	66,64	66,64	67,20	230K	136
05/07/2021	0,00%	0,00	67,00	67,00	65,40	71,35	160K	137
02/07/2021	0,00%	0,00	67,00	65,67	65,59	67,41	278K	245
01/07/2021	0,60%	0,40	67,00	66,24	64,70	67,45	583K	1.495
30/06/2021	-0,22%	-0,15	66,60	66,75	66,05	67,00	474K	206
29/06/2021	-0,36%	-0,24	66,75	66,98	66,00	68,00	628K	464
28/06/2021	0,43%	0,29	66,99	66,01	66,00	68,00	276K	220
25/06/2021	-2,17%	-1,48	66,70	67,90	66,00	68,29	318K	365
24/06/2021	0,96%	0,65	68,18	67,53	67,53	68,30	168K	117
23/06/2021	-0,10%	-0,07	67,53	67,63	67,53	67,98	227K	187
22/06/2021	-0,12%	-0,08	67,60	67,63	67,53	68,10	262K	136
21/06/2021	-0,35%	-0,24	67,68	67,56	67,53	68,15	428K	381
18/06/2021	-0,31%	-0,21	67,92	67,93	67,53	68,07	388K	899
17/06/2021	0,01%	0,01	68,13	67,99	67,59	68,16	304K	297
16/06/2021	-0,23%	-0,16	68,12	68,00	67,72	68,27	216K	351
15/06/2021	-0,29%	-0,20	68,28	68,39	67,65	68,40	480K	147
14/06/2021	-0,10%	-0,07	68,48	68,27	67,85	68,55	312K	114
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	-	-	85,01	85,40	84,52	85,40	434K	115

Date,Open,High,Low,Close,Volume
24-Sep-21,63.80,64.03,62.33,64.03,212057
23-Sep-21,63.38,64.75,61.86,63.92,265791
22-Sep-21,62.16,64.70,61.88,63.39,502943
21-Sep-21,63.49,64.68,61.80,63.92,284079
20-Sep-21,62.99,63.51,62.30,63.20,470981
17-Sep-21,63.60,64.15,63.27,63.36,173825
16-Sep-21,62.21,63.61,62.03,63.50,275531
15-Sep-21,63.46,63.70,62.07,62.11,117227
14-Sep-21,62.20,64.00,62.20,63.46,298937
13-Sep-21,63.32,63.62,62.03,62.54,1251599
10-Sep-21,63.00,64.92,62.20,63.02,143109
09-Sep-21,62.21,64.99,62.03,63.00,265720
08-Sep-21,62.52,64.84,62.21,62.57,152191
06-Sep-21,63.00,63.60,62.51,62.51,133494
03-Sep-21,62.90,63.49,62.51,63.00,238399
02-Sep-21,62.88,63.19,62.51,62.85,169193
01-Sep-21,63.43,63.49,62.88,62.88,413186
31-Aug-21,63.59,63.84,63.36,63.43,78736
30-Aug-21,63.21,63.61,62.81,63.60,279214
27-Aug-21,63.69,63.74,62.77,63.61,154068
26-Aug-21,64.05,64.29,63.50,63.70,174934
25-Aug-21,64.31,64.35,64.01,64.01,168647
24-Aug-21,64.28,64.28,64.01,64.01,144620
23-Aug-21,64.15,64.50,64.01,64.02,225949
20-Aug-21,64.15,64.40,64.01,64.02,138777
19-Aug-21,64.02,65.34,64.01,64.01,156431
18-Aug-21,64.02,65.45,64.01,64.02,272003
17-Aug-21,64.84,65.40,64.01,64.01,558102
16-Aug-21,64.84,65.25,64.84,64.84,183956
13-Aug-21,64.98,64.98,64.84,64.84,133434
12-Aug-21,64.84,64.98,64.84,64.98,82756
11-Aug-21,65.36,65.36,64.84,64.84,148367
10-Aug-21,65.11,66.95,65.11,65.30,416111
09-Aug-21,65.78,65.78,65.10,65.47,311395
06-Aug-21,65.55,66.72,65.20,65.78,379721
05-Aug-21,67.29,67.40,65.50,65.52,1219859
04-Aug-21,66.64,67.70,66.50,67.70,261067
03-Aug-21,68.10,68.10,66.81,67.23,456355
02-Aug-21,67.24,71.57,66.09,67.50,1056827
30-Jul-21,67.25,68.10,67.20,68.10,463843
29-Jul-21,68.00,68.00,67.21,67.25,369347
28-Jul-21,67.22,69.00,67.22,67.22,275325
27-Jul-21,68.00,69.73,67.21,68.99,1140131
26-Jul-21,67.20,68.00,67.20,67.21,380292
23-Jul-21,67.58,67.80,67.20,67.20,313176
22-Jul-21,67.64,67.89,67.25,67.41,412577
21-Jul-21,67.64,67.96,67.21,67.22,130695
20-Jul-21,67.21,67.93,67.21,67.64,133935
19-Jul-21,68.11,68.11,67.03,67.21,413935
16-Jul-21,67.88,68.11,67.69,68.11,373486
15-Jul-21,66.77,68.00,66.77,67.88,119301
14-Jul-21,67.49,67.49,66.76,67.18,275017
13-Jul-21,67.12,67.50,66.74,67.00,445748
12-Jul-21,66.86,67.12,66.53,66.98,283904
08-Jul-21,66.65,67.00,66.53,67.00,242014
07-Jul-21,66.97,66.97,66.65,66.65,335178
06-Jul-21,66.64,67.20,66.64,66.97,230077
05-Jul-21,67.00,71.35,65.40,67.00,159660
02-Jul-21,65.67,67.41,65.59,67.00,278085
01-Jul-21,66.24,67.45,64.70,67.00,582719
30-Jun-21,66.75,67.00,66.05,66.60,473688
29-Jun-21,66.98,68.00,66.00,66.75,628465
28-Jun-21,66.01,68.00,66.00,66.99,275987
25-Jun-21,67.90,68.29,66.00,66.70,317896
24-Jun-21,67.53,68.30,67.53,68.18,167997
23-Jun-21,67.63,67.98,67.53,67.53,226954
22-Jun-21,67.63,68.10,67.53,67.60,261937
21-Jun-21,67.56,68.15,67.53,67.68,428446
18-Jun-21,67.93,68.07,67.53,67.92,387812
17-Jun-21,67.99,68.16,67.59,68.13,303915
16-Jun-21,68.00,68.27,67.72,68.12,215926
15-Jun-21,68.39,68.40,67.65,68.28,480147
14-Jun-21,68.27,68.55,67.85,68.48,311938
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PATC11

cotações, gráficos e mais...