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
02/04/2025	3,37%	1,58	48,40	46,82	46,82	49,00	282K	2.539
01/04/2025	-2,09%	-1,00	46,82	47,80	46,40	47,84	347K	1.347
31/03/2025	0,06%	0,03	47,82	47,79	47,79	48,38	338K	1.392
28/03/2025	0,00%	0,00	47,79	48,09	47,60	48,09	389K	1.438
27/03/2025	0,57%	0,27	47,79	48,00	47,52	48,01	309K	1.522
26/03/2025	-0,77%	-0,37	47,52	48,10	47,42	48,13	414K	1.382
25/03/2025	1,10%	0,52	47,89	47,85	47,30	48,10	331K	1.231

24/03/2025	-0,23%	-0,11	47,37	47,96	47,24	47,96	195K	1.376
21/03/2025	1,02%	0,48	47,48	47,00	46,91	47,79	420K	1.328
20/03/2025	-1,05%	-0,50	47,00	47,50	46,70	48,23	325K	1.756
19/03/2025	-0,02%	-0,01	47,50	47,41	46,20	47,82	389K	1.131
18/03/2025	0,17%	0,08	47,51	47,50	46,44	47,80	378K	915
17/03/2025	0,85%	0,40	47,43	47,76	46,58	48,43	316K	617
14/03/2025	0,21%	0,10	47,03	46,93	46,00	48,02	377K	675
13/03/2025	-0,97%	-0,46	46,93	47,39	46,00	47,40	290K	501
12/03/2025	4,06%	1,85	47,39	46,00	45,30	47,40	332K	553
11/03/2025	1,65%	0,74	45,54	44,80	44,69	45,55	357K	857
10/03/2025	-0,80%	-0,36	44,80	44,80	44,50	44,80	286K	2.619
07/03/2025	3,25%	1,42	45,16	44,32	44,32	45,83	307K	2.557
06/03/2025	-0,73%	-0,32	43,74	44,51	43,61	45,15	249K	2.581
05/03/2025	-2,63%	-1,19	44,06	44,68	43,80	44,86	206K	1.445
28/02/2025	-0,15%	-0,07	45,25	45,70	45,00	46,40	316K	2.339
27/02/2025	-2,12%	-0,98	45,32	45,20	44,93	45,90	325K	2.504
26/02/2025	2,43%	1,10	46,30	45,20	45,01	46,78	204K	374
25/02/2025	0,29%	0,13	45,20	45,07	45,07	45,75	260K	714
24/02/2025	-1,57%	-0,72	45,07	45,50	45,02	45,96	189K	795
21/02/2025	-0,24%	-0,11	45,79	45,90	45,19	46,09	370K	944
20/02/2025	5,23%	2,28	45,90	43,62	43,58	47,39	821K	1.120
19/02/2025	0,25%	0,11	43,62	43,51	42,21	43,91	262K	1.261
18/02/2025	0,88%	0,38	43,51	43,57	43,15	43,60	313K	492
17/02/2025	1,60%	0,68	43,13	42,68	42,68	43,59	337K	751
14/02/2025	1,02%	0,43	42,45	42,03	42,00	42,84	281K	1.349
13/02/2025	-1,18%	-0,50	42,02	42,52	42,01	42,72	174K	1.420
12/02/2025	-0,35%	-0,15	42,52	42,66	42,38	42,67	285K	347
11/02/2025	0,64%	0,27	42,67	42,42	41,50	42,67	476K	950
10/02/2025	-1,40%	-0,60	42,40	43,00	42,12	43,41	439K	796
07/02/2025	-0,58%	-0,25	43,00	43,69	41,00	43,79	447K	828
06/02/2025	-0,69%	-0,30	43,25	43,55	43,20	43,85	269K	401
05/02/2025	-0,05%	-0,02	43,55	43,70	43,55	43,99	207K	388
04/02/2025	-0,55%	-0,24	43,57	43,91	43,23	43,91	171K	630
03/02/2025	-0,68%	-0,30	43,81	43,50	43,49	44,11	202K	869
31/01/2025	0,71%	0,31	44,11	43,80	43,50	44,36	403K	883
30/01/2025	-0,66%	-0,29	43,80	44,09	43,00	44,97	411K	906
29/01/2025	0,92%	0,40	44,09	43,71	43,71	44,85	165K	336
28/01/2025	-0,75%	-0,33	43,69	44,02	43,05	44,56	366K	1.885
27/01/2025	-1,85%	-0,83	44,02	44,85	43,90	44,85	385K	2.098
24/01/2025	-1,17%	-0,53	44,85	45,81	44,25	45,81	266K	872
23/01/2025	-1,35%	-0,62	45,38	46,00	45,38	46,00	267K	322
22/01/2025	-2,38%	-1,12	46,00	47,12	46,00	47,60	311K	1.893
21/01/2025	-0,38%	-0,18	47,12	47,60	46,90	47,60	203K	281
20/01/2025	-1,25%	-0,60	47,30	47,90	47,30	47,90	239K	1.435
17/01/2025	0,00%	0,00	47,90	48,33	47,60	48,33	241K	647
16/01/2025	-0,17%	-0,08	47,90	48,40	47,32	48,40	187K	686
15/01/2025	0,23%	0,11	47,98	47,87	47,87	48,40	139K	605
14/01/2025	1,94%	0,91	47,87	47,42	47,06	47,92	113K	459
13/01/2025	-1,18%	-0,56	46,96	47,51	46,91	47,95	270K	901
10/01/2025	-0,88%	-0,42	47,52	48,00	47,52	48,59	200K	1.017
09/01/2025	0,17%	0,08	47,94	47,86	47,85	48,97	437K	886
08/01/2025	-0,89%	-0,43	47,86	48,77	47,73	48,80	329K	1.670
07/01/2025	0,44%	0,21	48,29	48,44	47,90	48,79	253K	709
06/01/2025	0,59%	0,28	48,08	47,80	47,76	48,41	307K	1.502
03/01/2025	-0,42%	-0,20	47,80	48,00	47,72	48,65	294K	944
02/01/2025	-2,00%	-0,98	48,00	48,98	46,08	48,98	610K	1.898
30/12/2024	0,16%	0,08	48,98	49,40	48,90	50,50	562K	761
27/12/2024	5,73%	2,65	48,90	47,09	47,09	48,95	195K	464
26/12/2024	2,14%	0,97	46,25	45,29	45,05	47,26	353K	806
23/12/2024	0,62%	0,28	45,28	45,01	45,01	48,48	464K	887
20/12/2024	3,57%	1,55	45,00	43,15	42,96	45,01	756K	1.737
19/12/2024	-0,16%	-0,07	43,45	43,53	42,49	44,00	399K	1.015
18/12/2024	-1,67%	-0,74	43,52	44,26	43,50	44,70	1M	1.181
17/12/2024	1,03%	0,45	44,26	43,81	43,75	45,00	333K	799
16/12/2024	0,32%	0,14	43,81	44,11	43,42	46,00	574K	1.320
13/12/2024	2,75%	1,17	43,67	42,50	42,50	44,30	520K	2.656
12/12/2024	3,66%	1,50	42,50	41,00	40,35	43,84	691K	1.301
11/12/2024	2,45%	0,98	41,00	40,01	39,81	42,80	618K	1.191
10/12/2024	-3,77%	-1,57	40,02	42,07	40,01	42,89	552K	1.377
09/12/2024	-1,91%	-0,81	41,59	42,95	41,55	42,98	838K	1.374
06/12/2024	-1,62%	-0,70	42,40	43,10	41,00	44,20	679K	1.897
05/12/2024	-0,78%	-0,34	43,10	43,46	43,00	43,89	710K	1.836
04/12/2024	-2,23%	-0,99	43,44	44,88	43,44	45,24	610K	2.750
03/12/2024	-4,43%	-2,06	44,43	46,50	44,43	46,51	757K	4.682
02/12/2024	-0,66%	-0,31	46,49	46,61	45,29	46,61	655K	2.302
29/11/2024	-0,49%	-0,23	46,80	47,03	46,50	47,95	449K	1.813
28/11/2024	-1,61%	-0,77	47,03	47,60	46,25	47,95	406K	971
27/11/2024	0,82%	0,39	47,80	48,00	47,55	48,66	530K	1.771
26/11/2024	1,96%	0,91	47,41	46,80	46,22	47,80	355K	1.062
25/11/2024	-0,32%	-0,15	46,50	47,00	46,06	47,57	770K	3.721
22/11/2024	-0,53%	-0,25	46,65	46,91	46,59	47,73	827K	2.356
21/11/2024	-1,16%	-0,55	46,90	47,45	46,88	47,60	672K	3.599
19/11/2024	-0,73%	-0,35	47,45	48,28	47,45	48,31	473K	1.944
18/11/2024	-1,20%	-0,58	47,80	49,10	47,71	49,16	483K	3.050
14/11/2024	-0,45%	-0,22	48,38	49,10	47,99	49,44	646K	5.586
13/11/2024	-2,00%	-0,99	48,60	49,83	48,56	49,91	472K	1.722
12/11/2024	0,06%	0,03	49,59	49,57	49,57	50,02	337K	711
11/11/2024	-0,58%	-0,29	49,56	49,85	49,42	50,26	891K	2.587
08/11/2024	-0,20%	-0,10	49,85	49,95	49,25	50,17	1M	957
07/11/2024	-0,93%	-0,47	49,95	50,44	49,25	50,80	599K	1.481
06/11/2024	-1,00%	-0,51	50,42	50,94	50,31	51,16	524K	786
05/11/2024	-1,77%	-0,92	50,93	51,87	50,42	51,88	716K	996
04/11/2024	-0,58%	-0,30	51,85	52,16	51,78	52,39	324K	636
01/11/2024	-1,32%	-0,70	52,15	52,30	51,59	52,50	316K	1.054
31/10/2024	0,67%	0,35	52,85	52,50	52,38	53,00	587K	1.548
30/10/2024	-2,09%	-1,12	52,50	53,80	52,20	53,80	897K	1.852
29/10/2024	-0,41%	-0,22	53,62	53,88	53,62	53,88	567K	798
28/10/2024	-0,66%	-0,36	53,84	54,20	53,55	54,21	738K	841
25/10/2024	-0,18%	-0,10	54,20	54,30	54,05	54,34	495K	1.075
24/10/2024	-1,45%	-0,80	54,30	55,15	54,19	55,69	636K	1.815
23/10/2024	-2,15%	-1,21	55,10	56,27	55,05	56,38	583K	1.290
22/10/2024	-0,86%	-0,49	56,31	56,98	56,19	56,98	533K	497
21/10/2024	-0,18%	-0,10	56,80	57,00	56,70	57,37	553K	1.241
18/10/2024	-0,45%	-0,26	56,90	57,20	56,81	57,20	610K	906
17/10/2024	-0,94%	-0,54	57,16	57,70	57,15	57,70	537K	909
16/10/2024	0,82%	0,47	57,70	57,62	57,20	58,24	376K	525
15/10/2024	-0,73%	-0,42	57,23	57,97	57,20	58,20	280K	1.733
14/10/2024	0,26%	0,15	57,65	57,97	57,11	58,00	373K	988
11/10/2024	0,35%	0,20	57,50	57,31	57,16	58,06	374K	1.861
10/10/2024	-0,30%	-0,17	57,30	58,33	57,12	58,41	576K	564
09/10/2024	-1,58%	-0,92	57,47	58,37	57,17	59,30	428K	808
08/10/2024	1,85%	1,06	58,39	57,32	57,06	59,00	507K	640
07/10/2024	1,18%	0,67	57,33	56,75	56,42	57,90	877K	1.220
04/10/2024	-1,80%	-1,04	56,66	57,70	56,50	57,86	797K	1.684
03/10/2024	-1,18%	-0,69	57,70	58,39	57,70	58,40	335K	1.446
02/10/2024	0,78%	0,45	58,39	57,95	57,95	58,88	345K	645
01/10/2024	-3,27%	-1,96	57,94	59,76	57,91	59,76	483K	2.974
30/09/2024	1,66%	0,98	59,90	58,86	58,85	59,90	323K	587
27/09/2024	-0,47%	-0,28	58,92	59,10	58,82	59,51	902K	1.404
26/09/2024	-0,03%	-0,02	59,20	59,31	59,15	59,45	435K	1.402
25/09/2024	-0,50%	-0,30	59,22	59,52	59,08	59,52	439K	494
24/09/2024	-0,20%	-0,12	59,52	60,09	59,51	60,14	388K	1.188
23/09/2024	-0,43%	-0,26	59,64	59,90	59,56	60,13	347K	1.284
20/09/2024	-0,18%	-0,11	59,90	60,01	59,70	60,18	678K	1.276
19/09/2024	-0,10%	-0,06	60,01	60,07	60,01	60,17	315K	869
18/09/2024	-0,12%	-0,07	60,07	60,12	60,06	60,30	266K	1.799
17/09/2024	-	-	60,14	60,39	60,06	60,40	258K	1.011

Date,Open,High,Low,Close,Volume
02-Apr-25,46.82,49.00,46.82,48.40,281566
01-Apr-25,47.80,47.84,46.40,46.82,346979
31-Mar-25,47.79,48.38,47.79,47.82,337560
28-Mar-25,48.09,48.09,47.60,47.79,388613
27-Mar-25,48.00,48.01,47.52,47.79,308748
26-Mar-25,48.10,48.13,47.42,47.52,414110
25-Mar-25,47.85,48.10,47.30,47.89,330941
24-Mar-25,47.96,47.96,47.24,47.37,194938
21-Mar-25,47.00,47.79,46.91,47.48,420361
20-Mar-25,47.50,48.23,46.70,47.00,324533
19-Mar-25,47.41,47.82,46.20,47.50,388845
18-Mar-25,47.50,47.80,46.44,47.51,377985
17-Mar-25,47.76,48.43,46.58,47.43,316302
14-Mar-25,46.93,48.02,46.00,47.03,376754
13-Mar-25,47.39,47.40,46.00,46.93,289623
12-Mar-25,46.00,47.40,45.30,47.39,332462
11-Mar-25,44.80,45.55,44.69,45.54,356773
10-Mar-25,44.80,44.80,44.50,44.80,285954
07-Mar-25,44.32,45.83,44.32,45.16,306535
06-Mar-25,44.51,45.15,43.61,43.74,248759
05-Mar-25,44.68,44.86,43.80,44.06,205932
28-Feb-25,45.70,46.40,45.00,45.25,315820
27-Feb-25,45.20,45.90,44.93,45.32,325165
26-Feb-25,45.20,46.78,45.01,46.30,204459
25-Feb-25,45.07,45.75,45.07,45.20,260081
24-Feb-25,45.50,45.96,45.02,45.07,189099
21-Feb-25,45.90,46.09,45.19,45.79,370295
20-Feb-25,43.62,47.39,43.58,45.90,821360
19-Feb-25,43.51,43.91,42.21,43.62,261804
18-Feb-25,43.57,43.60,43.15,43.51,313478
17-Feb-25,42.68,43.59,42.68,43.13,336770
14-Feb-25,42.03,42.84,42.00,42.45,281400
13-Feb-25,42.52,42.72,42.01,42.02,174372
12-Feb-25,42.66,42.67,42.38,42.52,284752
11-Feb-25,42.42,42.67,41.50,42.67,475510
10-Feb-25,43.00,43.41,42.12,42.40,438502
07-Feb-25,43.69,43.79,41.00,43.00,447340
06-Feb-25,43.55,43.85,43.20,43.25,268543
05-Feb-25,43.70,43.99,43.55,43.55,207418
04-Feb-25,43.91,43.91,43.23,43.57,170772
03-Feb-25,43.50,44.11,43.49,43.81,202422
31-Jan-25,43.80,44.36,43.50,44.11,403468
30-Jan-25,44.09,44.97,43.00,43.80,411315
29-Jan-25,43.71,44.85,43.71,44.09,165242
28-Jan-25,44.02,44.56,43.05,43.69,365521
27-Jan-25,44.85,44.85,43.90,44.02,384568
24-Jan-25,45.81,45.81,44.25,44.85,266110
23-Jan-25,46.00,46.00,45.38,45.38,266965
22-Jan-25,47.12,47.60,46.00,46.00,310511
21-Jan-25,47.60,47.60,46.90,47.12,202659
20-Jan-25,47.90,47.90,47.30,47.30,238808
17-Jan-25,48.33,48.33,47.60,47.90,241226
16-Jan-25,48.40,48.40,47.32,47.90,187194
15-Jan-25,47.87,48.40,47.87,47.98,139069
14-Jan-25,47.42,47.92,47.06,47.87,112893
13-Jan-25,47.51,47.95,46.91,46.96,269949
10-Jan-25,48.00,48.59,47.52,47.52,200173
09-Jan-25,47.86,48.97,47.85,47.94,437397
08-Jan-25,48.77,48.80,47.73,47.86,329152
07-Jan-25,48.44,48.79,47.90,48.29,253431
06-Jan-25,47.80,48.41,47.76,48.08,307091
03-Jan-25,48.00,48.65,47.72,47.80,294056
02-Jan-25,48.98,48.98,46.08,48.00,609645
30-Dec-24,49.40,50.50,48.90,48.98,562212
27-Dec-24,47.09,48.95,47.09,48.90,194674
26-Dec-24,45.29,47.26,45.05,46.25,352949
23-Dec-24,45.01,48.48,45.01,45.28,463661
20-Dec-24,43.15,45.01,42.96,45.00,755812
19-Dec-24,43.53,44.00,42.49,43.45,399210
18-Dec-24,44.26,44.70,43.50,43.52,1060542
17-Dec-24,43.81,45.00,43.75,44.26,332612
16-Dec-24,44.11,46.00,43.42,43.81,573656
13-Dec-24,42.50,44.30,42.50,43.67,519850
12-Dec-24,41.00,43.84,40.35,42.50,691497
11-Dec-24,40.01,42.80,39.81,41.00,617894
10-Dec-24,42.07,42.89,40.01,40.02,551634
09-Dec-24,42.95,42.98,41.55,41.59,838029
06-Dec-24,43.10,44.20,41.00,42.40,679040
05-Dec-24,43.46,43.89,43.00,43.10,710320
04-Dec-24,44.88,45.24,43.44,43.44,609944
03-Dec-24,46.50,46.51,44.43,44.43,757060
02-Dec-24,46.61,46.61,45.29,46.49,654531
29-Nov-24,47.03,47.95,46.50,46.80,449029
28-Nov-24,47.60,47.95,46.25,47.03,405631
27-Nov-24,48.00,48.66,47.55,47.80,530166
26-Nov-24,46.80,47.80,46.22,47.41,355286
25-Nov-24,47.00,47.57,46.06,46.50,769764
22-Nov-24,46.91,47.73,46.59,46.65,827161
21-Nov-24,47.45,47.60,46.88,46.90,672008
19-Nov-24,48.28,48.31,47.45,47.45,473194
18-Nov-24,49.10,49.16,47.71,47.80,482880
14-Nov-24,49.10,49.44,47.99,48.38,646045
13-Nov-24,49.83,49.91,48.56,48.60,471668
12-Nov-24,49.57,50.02,49.57,49.59,336783
11-Nov-24,49.85,50.26,49.42,49.56,891225
08-Nov-24,49.95,50.17,49.25,49.85,1047819
07-Nov-24,50.44,50.80,49.25,49.95,599249
06-Nov-24,50.94,51.16,50.31,50.42,523531
05-Nov-24,51.87,51.88,50.42,50.93,716497
04-Nov-24,52.16,52.39,51.78,51.85,324367
01-Nov-24,52.30,52.50,51.59,52.15,316385
31-Oct-24,52.50,53.00,52.38,52.85,586551
30-Oct-24,53.80,53.80,52.20,52.50,896830
29-Oct-24,53.88,53.88,53.62,53.62,566922
28-Oct-24,54.20,54.21,53.55,53.84,738151
25-Oct-24,54.30,54.34,54.05,54.20,495491
24-Oct-24,55.15,55.69,54.19,54.30,636386
23-Oct-24,56.27,56.38,55.05,55.10,583402
22-Oct-24,56.98,56.98,56.19,56.31,533463
21-Oct-24,57.00,57.37,56.70,56.80,553044
18-Oct-24,57.20,57.20,56.81,56.90,609947
17-Oct-24,57.70,57.70,57.15,57.16,537160
16-Oct-24,57.62,58.24,57.20,57.70,375854
15-Oct-24,57.97,58.20,57.20,57.23,280071
14-Oct-24,57.97,58.00,57.11,57.65,373116
11-Oct-24,57.31,58.06,57.16,57.50,374308
10-Oct-24,58.33,58.41,57.12,57.30,576009
09-Oct-24,58.37,59.30,57.17,57.47,428016
08-Oct-24,57.32,59.00,57.06,58.39,506813
07-Oct-24,56.75,57.90,56.42,57.33,876720
04-Oct-24,57.70,57.86,56.50,56.66,796997
03-Oct-24,58.39,58.40,57.70,57.70,334535
02-Oct-24,57.95,58.88,57.95,58.39,344906
01-Oct-24,59.76,59.76,57.91,57.94,483422
30-Sep-24,58.86,59.90,58.85,59.90,322780
27-Sep-24,59.10,59.51,58.82,58.92,901532
26-Sep-24,59.31,59.45,59.15,59.20,434996
25-Sep-24,59.52,59.52,59.08,59.22,439146
24-Sep-24,60.09,60.14,59.51,59.52,387676
23-Sep-24,59.90,60.13,59.56,59.64,346890
20-Sep-24,60.01,60.18,59.70,59.90,678071
19-Sep-24,60.07,60.17,60.01,60.01,315057
18-Sep-24,60.12,60.30,60.06,60.07,266229
17-Sep-24,60.39,60.40,60.06,60.14,257835

*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: PATL11