Cotação atual, histórico e gráfico do papel: PATL11

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 PATL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-0,87%	-0,83	94,12	95,57	94,06	95,69	544K	650
14/01/2021	-0,25%	-0,24	94,95	95,15	94,50	96,39	792K	353
13/01/2021	0,94%	0,89	95,19	95,20	94,35	95,49	704K	896
12/01/2021	0,37%	0,35	94,30	94,10	93,82	95,20	978K	1.028
11/01/2021	-0,05%	-0,05	93,95	95,01	93,95	96,58	2M	1.794
08/01/2021	0,14%	0,13	94,00	93,92	92,39	95,34	1M	3.154
07/01/2021	-1,07%	-1,02	93,87	94,81	93,52	94,89	922K	568
06/01/2021	0,60%	0,57	94,89	94,95	94,22	95,10	520K	463
05/01/2021	0,23%	0,22	94,32	94,70	93,85	96,00	481K	403
04/01/2021	-1,98%	-1,90	94,10	95,99	93,02	97,48	2M	457
30/12/2020	1,91%	1,80	96,00	94,54	94,25	96,00	2M	2.668

29/12/2020	0,28%	0,26	94,20	94,27	93,30	94,50	961K	294
28/12/2020	0,90%	0,84	93,94	93,33	92,54	94,37	1M	582
23/12/2020	-1,59%	-1,50	93,10	93,70	93,10	94,70	2M	3.092
22/12/2020	3,67%	3,35	94,60	91,52	91,40	94,93	4M	1.109
21/12/2020	-1,14%	-1,05	91,25	91,50	91,05	91,98	1M	413
18/12/2020	0,54%	0,50	92,30	92,00	91,21	92,50	921K	2.061
17/12/2020	-0,23%	-0,21	91,80	92,45	91,56	92,45	1M	589
16/12/2020	-1,37%	-1,28	92,01	92,13	91,50	93,01	884K	713
15/12/2020	1,73%	1,59	93,29	92,69	90,01	93,39	2M	3.490
14/12/2020	-0,11%	-0,10	91,70	91,51	91,01	92,50	1M	406
11/12/2020	0,01%	0,01	91,80	91,85	91,50	91,85	584K	392
10/12/2020	-0,93%	-0,86	91,79	92,65	91,50	92,65	746K	1.205
09/12/2020	-0,17%	-0,16	92,65	93,25	90,04	93,25	5M	6.602
08/12/2020	-0,55%	-0,51	92,81	93,31	92,07	93,56	2M	1.974
07/12/2020	0,34%	0,32	93,32	93,59	93,15	93,59	669K	387
04/12/2020	0,20%	0,19	93,00	92,85	92,51	93,60	495K	369
03/12/2020	0,01%	0,01	92,81	93,12	92,51	93,29	9M	990
02/12/2020	0,59%	0,54	92,80	93,32	92,32	93,32	961K	1.465
01/12/2020	-1,22%	-1,14	92,26	93,00	92,00	93,80	1M	619
30/11/2020	0,42%	0,39	93,40	93,00	92,31	93,40	1M	853
27/11/2020	0,55%	0,51	93,01	93,00	92,31	93,20	1M	969
26/11/2020	0,15%	0,14	92,50	92,40	91,51	92,90	3M	2.160
25/11/2020	-0,73%	-0,68	92,36	93,10	92,32	93,12	1M	313
24/11/2020	-0,49%	-0,46	93,04	92,73	92,71	93,89	2M	1.176
23/11/2020	0,66%	0,61	93,50	92,89	92,71	93,50	1M	322
20/11/2020	-0,86%	-0,81	92,89	93,93	92,55	94,20	2M	2.857
19/11/2020	-0,32%	-0,30	93,70	94,47	93,51	95,58	2M	636
18/11/2020	0,40%	0,37	94,00	93,80	93,62	94,43	429K	291
17/11/2020	-0,35%	-0,33	93,63	93,56	93,50	94,20	598K	666
16/11/2020	-0,02%	-0,02	93,96	94,11	93,51	94,55	984K	1.568
13/11/2020	-0,01%	-0,01	93,98	93,99	93,40	94,76	773K	350
12/11/2020	-0,54%	-0,51	93,99	95,00	93,80	95,00	986K	403
11/11/2020	-0,01%	-0,01	94,50	94,90	94,08	95,35	532K	87
10/11/2020	-0,11%	-0,10	94,51	94,80	94,09	96,00	1M	503
09/11/2020	-0,93%	-0,89	94,61	95,50	94,56	96,75	1M	843
06/11/2020	0,00%	0,00	95,50	95,63	95,00	95,63	682K	791
05/11/2020	0,53%	0,50	95,50	95,62	94,60	95,62	720K	1.647
04/11/2020	0,73%	0,69	95,00	95,76	94,30	95,76	1M	1.238
03/11/2020	-0,73%	-0,69	94,31	97,00	93,90	97,88	2M	7.239
30/10/2020	-0,73%	-0,70	95,00	95,99	94,00	96,00	3M	2.915
29/10/2020	-0,83%	-0,80	95,70	96,50	95,06	97,00	1M	1.094
28/10/2020	-0,52%	-0,50	96,50	97,08	95,59	97,30	2M	1.798
27/10/2020	-1,77%	-1,75	97,00	98,74	97,00	98,74	2M	1.564
26/10/2020	0,42%	0,41	98,75	97,51	97,51	98,80	1M	1.962
23/10/2020	-0,35%	-0,35	98,34	98,66	98,20	98,80	1M	1.824
22/10/2020	1,25%	1,22	98,69	97,50	97,49	98,80	3M	3.065
21/10/2020	0,90%	0,87	97,47	96,60	96,59	97,50	1M	1.623
20/10/2020	-0,57%	-0,55	96,60	96,80	96,13	97,10	3M	2.636
19/10/2020	-0,87%	-0,85	97,15	97,92	96,78	97,92	1M	805
16/10/2020	1,20%	1,16	98,00	97,81	97,01	98,00	606K	877
15/10/2020	-0,73%	-0,71	96,84	96,55	96,55	98,79	4M	773
14/10/2020	0,74%	0,72	97,55	96,83	96,38	97,76	1M	623
13/10/2020	0,50%	0,48	96,83	96,70	96,30	96,90	867K	638
09/10/2020	0,12%	0,12	96,35	96,23	95,14	96,67	3M	3.833
08/10/2020	-0,46%	-0,44	96,23	96,49	95,02	96,60	2M	2.671
07/10/2020	3,32%	3,11	96,67	93,27	93,27	96,67	2M	2.883
06/10/2020	-0,89%	-0,84	93,56	95,00	92,63	95,30	3M	5.298
05/10/2020	0,11%	0,10	94,40	95,00	94,01	95,83	2M	3.870
02/10/2020	-1,15%	-1,10	94,30	96,23	93,13	96,26	1M	1.971
01/10/2020	-0,62%	-0,60	95,40	96,31	92,34	96,76	1M	288
30/09/2020	-0,16%	-0,15	96,00	96,15	95,14	96,72	2M	2.571
29/09/2020	-0,42%	-0,41	96,15	96,56	96,00	97,45	2M	3.866
28/09/2020	-0,18%	-0,17	96,56	96,51	95,54	96,76	853K	1.532
25/09/2020	-0,79%	-0,77	96,73	97,49	96,30	97,50	2M	2.304
24/09/2020	0,02%	0,02	97,50	97,50	96,74	97,50	859K	1.964
23/09/2020	0,66%	0,64	97,48	96,24	96,24	97,50	1M	1.677
22/09/2020	0,38%	0,37	96,84	96,43	96,43	97,19	676K	2.242
21/09/2020	-1,04%	-1,01	96,47	96,57	96,20	97,49	809K	2.002
18/09/2020	1,05%	1,01	97,48	97,24	95,52	97,50	2M	2.772
17/09/2020	0,17%	0,16	96,47	96,75	96,36	97,48	885K	3.067
16/09/2020	-1,21%	-1,18	96,31	97,29	95,53	97,50	1M	1.667
15/09/2020	0,91%	0,88	97,49	97,04	95,13	97,49	1M	1.469
14/09/2020	-1,42%	-1,39	96,61	98,95	96,01	98,95	2M	2.798
11/09/2020	0,20%	0,20	98,00	97,80	94,01	98,91	2M	1.914
10/09/2020	-0,44%	-0,43	97,80	98,99	97,80	98,99	819K	518
09/09/2020	-0,27%	-0,27	98,23	98,61	97,80	98,80	738K	649
08/09/2020	0,11%	0,11	98,50	99,00	98,20	99,49	606K	75
04/09/2020	-0,62%	-0,61	98,39	98,87	98,08	99,39	498K	75
03/09/2020	0,34%	0,34	99,00	98,25	97,13	99,05	608K	585
02/09/2020	-0,64%	-0,64	98,66	98,41	97,70	99,49	420K	425
01/09/2020	-0,70%	-0,70	99,30	99,70	96,47	99,94	807K	290
31/08/2020	0,86%	0,85	100,00	99,15	98,35	100,00	1M	815
28/08/2020	0,16%	0,16	99,15	98,98	97,89	99,45	776K	782
27/08/2020	1,42%	1,39	98,99	98,29	97,90	98,99	890K	449
26/08/2020	-1,41%	-1,40	97,60	98,51	97,16	99,00	874K	2.491
25/08/2020	1,02%	1,00	99,00	99,48	98,61	99,48	861K	439
24/08/2020	0,48%	0,47	98,00	97,32	97,32	98,39	813K	550
21/08/2020	-0,43%	-0,42	97,53	98,75	97,05	98,79	1M	1.739
20/08/2020	-0,81%	-0,80	97,95	98,50	97,50	98,85	1M	988
19/08/2020	0,37%	0,36	98,75	98,39	97,56	98,90	2M	2.107
18/08/2020	1,96%	1,89	98,39	96,66	94,00	98,39	2M	1.217
17/08/2020	-1,38%	-1,35	96,50	98,97	96,50	98,97	1M	304
14/08/2020	-	-	97,85	98,00	96,12	99,99	3M	2.681

Date,Open,High,Low,Close,Volume
15-Jan-21,95.57,95.69,94.06,94.12,544183
14-Jan-21,95.15,96.39,94.50,94.95,792083
13-Jan-21,95.20,95.49,94.35,95.19,704089
12-Jan-21,94.10,95.20,93.82,94.30,977887
11-Jan-21,95.01,96.58,93.95,93.95,2255306
08-Jan-21,93.92,95.34,92.39,94.00,1424974
07-Jan-21,94.81,94.89,93.52,93.87,921730
06-Jan-21,94.95,95.10,94.22,94.89,520316
05-Jan-21,94.70,96.00,93.85,94.32,481426
04-Jan-21,95.99,97.48,93.02,94.10,1709334
30-Dec-20,94.54,96.00,94.25,96.00,2284546
29-Dec-20,94.27,94.50,93.30,94.20,961021
28-Dec-20,93.33,94.37,92.54,93.94,1048877
23-Dec-20,93.70,94.70,93.10,93.10,1711876
22-Dec-20,91.52,94.93,91.40,94.60,3630833
21-Dec-20,91.50,91.98,91.05,91.25,1252619
18-Dec-20,92.00,92.50,91.21,92.30,921289
17-Dec-20,92.45,92.45,91.56,91.80,1028777
16-Dec-20,92.13,93.01,91.50,92.01,883753
15-Dec-20,92.69,93.39,90.01,93.29,2165639
14-Dec-20,91.51,92.50,91.01,91.70,1224552
11-Dec-20,91.85,91.85,91.50,91.80,584271
10-Dec-20,92.65,92.65,91.50,91.79,746320
09-Dec-20,93.25,93.25,90.04,92.65,5476014
08-Dec-20,93.31,93.56,92.07,92.81,1966074
07-Dec-20,93.59,93.59,93.15,93.32,668625
04-Dec-20,92.85,93.60,92.51,93.00,494831
03-Dec-20,93.12,93.29,92.51,92.81,8973271
02-Dec-20,93.32,93.32,92.32,92.80,960886
01-Dec-20,93.00,93.80,92.00,92.26,1204110
30-Nov-20,93.00,93.40,92.31,93.40,1237193
27-Nov-20,93.00,93.20,92.31,93.01,1043212
26-Nov-20,92.40,92.90,91.51,92.50,3401652
25-Nov-20,93.10,93.12,92.32,92.36,1331183
24-Nov-20,92.73,93.89,92.71,93.04,1616131
23-Nov-20,92.89,93.50,92.71,93.50,1186142
20-Nov-20,93.93,94.20,92.55,92.89,1643609
19-Nov-20,94.47,95.58,93.51,93.70,1690462
18-Nov-20,93.80,94.43,93.62,94.00,429359
17-Nov-20,93.56,94.20,93.50,93.63,598240
16-Nov-20,94.11,94.55,93.51,93.96,984394
13-Nov-20,93.99,94.76,93.40,93.98,772961
12-Nov-20,95.00,95.00,93.80,93.99,985666
11-Nov-20,94.90,95.35,94.08,94.50,532266
10-Nov-20,94.80,96.00,94.09,94.51,1404909
09-Nov-20,95.50,96.75,94.56,94.61,1140121
06-Nov-20,95.63,95.63,95.00,95.50,682163
05-Nov-20,95.62,95.62,94.60,95.50,719550
04-Nov-20,95.76,95.76,94.30,95.00,1339075
03-Nov-20,97.00,97.88,93.90,94.31,2286098
30-Oct-20,95.99,96.00,94.00,95.00,3309896
29-Oct-20,96.50,97.00,95.06,95.70,1404608
28-Oct-20,97.08,97.30,95.59,96.50,2170760
27-Oct-20,98.74,98.74,97.00,97.00,1549744
26-Oct-20,97.51,98.80,97.51,98.75,1368243
23-Oct-20,98.66,98.80,98.20,98.34,1463366
22-Oct-20,97.50,98.80,97.49,98.69,2658446
21-Oct-20,96.60,97.50,96.59,97.47,1176325
20-Oct-20,96.80,97.10,96.13,96.60,2730687
19-Oct-20,97.92,97.92,96.78,97.15,1138984
16-Oct-20,97.81,98.00,97.01,98.00,606183
15-Oct-20,96.55,98.79,96.55,96.84,3981172
14-Oct-20,96.83,97.76,96.38,97.55,1133745
13-Oct-20,96.70,96.90,96.30,96.83,866749
09-Oct-20,96.23,96.67,95.14,96.35,2998705
08-Oct-20,96.49,96.60,95.02,96.23,2344825
07-Oct-20,93.27,96.67,93.27,96.67,1661547
06-Oct-20,95.00,95.30,92.63,93.56,3406950
05-Oct-20,95.00,95.83,94.01,94.40,1841564
02-Oct-20,96.23,96.26,93.13,94.30,1374228
01-Oct-20,96.31,96.76,92.34,95.40,1100532
30-Sep-20,96.15,96.72,95.14,96.00,1705302
29-Sep-20,96.56,97.45,96.00,96.15,2284659
28-Sep-20,96.51,96.76,95.54,96.56,853276
25-Sep-20,97.49,97.50,96.30,96.73,1658356
24-Sep-20,97.50,97.50,96.74,97.50,859158
23-Sep-20,96.24,97.50,96.24,97.48,1040881
22-Sep-20,96.43,97.19,96.43,96.84,675538
21-Sep-20,96.57,97.49,96.20,96.47,808969
18-Sep-20,97.24,97.50,95.52,97.48,2406084
17-Sep-20,96.75,97.48,96.36,96.47,884894
16-Sep-20,97.29,97.50,95.53,96.31,1315883
15-Sep-20,97.04,97.49,95.13,97.49,1286588
14-Sep-20,98.95,98.95,96.01,96.61,1971329
11-Sep-20,97.80,98.91,94.01,98.00,2328250
10-Sep-20,98.99,98.99,97.80,97.80,818782
09-Sep-20,98.61,98.80,97.80,98.23,738225
08-Sep-20,99.00,99.49,98.20,98.50,605955
04-Sep-20,98.87,99.39,98.08,98.39,498238
03-Sep-20,98.25,99.05,97.13,99.00,608307
02-Sep-20,98.41,99.49,97.70,98.66,419806
01-Sep-20,99.70,99.94,96.47,99.30,806715
31-Aug-20,99.15,100.00,98.35,100.00,1298281
28-Aug-20,98.98,99.45,97.89,99.15,775937
27-Aug-20,98.29,98.99,97.90,98.99,889700
26-Aug-20,98.51,99.00,97.16,97.60,873604
25-Aug-20,99.48,99.48,98.61,99.00,860975
24-Aug-20,97.32,98.39,97.32,98.00,812679
21-Aug-20,98.75,98.79,97.05,97.53,1058755
20-Aug-20,98.50,98.85,97.50,97.95,1088526
19-Aug-20,98.39,98.90,97.56,98.75,1506479
18-Aug-20,96.66,98.39,94.00,98.39,1743667
17-Aug-20,98.97,98.97,96.50,96.50,1252288
14-Aug-20,98.00,99.99,96.12,97.85,2826850

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PATL11

cotações, gráficos e mais...