Cotação atual, histórico e gráfico do papel: PATL11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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