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
20/01/2022	-0,55%	-0,42	75,56	76,43	75,13	76,84	749K	1.243
19/01/2022	0,30%	0,23	75,98	76,50	74,91	76,84	1M	1.735
18/01/2022	1,00%	0,75	75,75	75,29	74,25	75,81	1M	1.346
17/01/2022	0,07%	0,05	75,00	75,25	73,55	76,26	2M	2.130
14/01/2022	1,70%	1,25	74,95	73,70	73,50	75,45	1M	3.021
13/01/2022	0,67%	0,49	73,70	73,23	72,94	74,50	902K	1.411
12/01/2022	-0,15%	-0,11	73,21	74,13	73,21	75,00	2M	3.418
11/01/2022	-0,38%	-0,28	73,32	73,60	72,60	73,80	683K	2.026
10/01/2022	-1,87%	-1,40	73,60	74,49	72,53	74,49	953K	2.930
07/01/2022	1,21%	0,90	75,00	73,81	72,36	75,00	1M	2.410
06/01/2022	0,82%	0,60	74,10	73,52	71,89	74,49	819K	1.844

05/01/2022	-0,68%	-0,50	73,50	74,00	73,50	75,90	932K	1.709
04/01/2022	0,22%	0,16	74,00	73,86	73,86	76,00	694K	935
03/01/2022	-1,47%	-1,10	73,84	75,00	73,75	76,99	1M	1.923
30/12/2021	0,28%	0,21	74,94	75,03	74,74	76,60	762K	369
29/12/2021	-0,27%	-0,20	74,73	74,93	73,99	75,40	674K	1.142
28/12/2021	1,67%	1,23	74,93	74,65	73,52	76,00	1M	510
27/12/2021	2,99%	2,14	73,70	71,56	71,38	73,70	642K	817
23/12/2021	1,43%	1,01	71,56	71,46	70,42	71,89	521K	756
22/12/2021	-0,30%	-0,21	70,55	70,20	70,20	71,51	959K	799
21/12/2021	0,84%	0,59	70,76	69,72	69,55	70,79	2M	1.589
20/12/2021	0,89%	0,62	70,17	69,90	69,52	70,21	1M	1.383
17/12/2021	0,00%	0,00	69,55	69,90	69,20	69,90	859K	1.666
16/12/2021	-0,54%	-0,38	69,55	69,00	68,99	69,95	1M	2.315
15/12/2021	2,31%	1,58	69,93	69,29	68,50	69,95	1M	1.985
14/12/2021	-1,10%	-0,76	68,35	69,11	68,35	70,00	851K	2.326
13/12/2021	1,11%	0,76	69,11	68,55	68,54	69,65	1M	1.515
10/12/2021	0,07%	0,05	68,35	68,99	67,95	69,23	878K	1.815
09/12/2021	-1,44%	-1,00	68,30	69,30	67,88	69,30	1M	1.911
08/12/2021	0,77%	0,53	69,30	68,51	67,20	69,30	1M	2.096
07/12/2021	-0,01%	-0,01	68,77	69,35	66,17	69,50	880K	2.042
06/12/2021	4,15%	2,74	68,78	66,04	66,04	69,95	1M	1.658
03/12/2021	0,09%	0,06	66,04	65,98	65,53	66,43	675K	1.873
02/12/2021	2,31%	1,49	65,98	64,49	64,49	65,98	762K	819
01/12/2021	1,72%	1,09	64,49	63,00	62,74	64,49	774K	1.109
30/11/2021	2,26%	1,40	63,40	62,00	62,00	63,57	770K	935
29/11/2021	0,40%	0,25	62,00	62,01	61,13	63,70	1M	4.588
26/11/2021	-0,08%	-0,05	61,75	62,00	60,51	63,70	1M	3.106
25/11/2021	0,37%	0,23	61,80	61,57	60,36	62,50	991K	1.856
24/11/2021	0,08%	0,05	61,57	61,81	60,90	62,34	831K	2.780
23/11/2021	-2,19%	-1,38	61,52	63,15	61,20	63,78	2M	3.441
22/11/2021	0,75%	0,47	62,90	62,43	62,12	63,76	827K	1.267
19/11/2021	-0,68%	-0,43	62,43	62,88	62,00	63,87	1M	1.633
18/11/2021	-0,82%	-0,52	62,86	63,38	62,86	63,99	773K	3.825
17/11/2021	-0,50%	-0,32	63,38	63,70	63,10	64,01	728K	2.537
16/11/2021	-0,05%	-0,03	63,70	63,73	63,08	64,50	733K	2.308
12/11/2021	-1,04%	-0,67	63,73	64,49	62,75	64,97	2M	1.445
11/11/2021	0,39%	0,25	64,40	64,13	63,53	64,96	4M	1.463
10/11/2021	-1,23%	-0,80	64,15	64,95	64,15	65,59	976K	2.106
09/11/2021	-0,11%	-0,07	64,95	64,77	64,70	65,72	892K	1.523
08/11/2021	-0,76%	-0,50	65,02	65,60	65,02	65,93	992K	3.584
05/11/2021	0,34%	0,22	65,52	65,49	65,48	66,47	532K	899
04/11/2021	-0,09%	-0,06	65,30	65,68	65,16	66,34	760K	776
03/11/2021	-0,31%	-0,20	65,36	66,55	65,04	66,55	883K	1.585
01/11/2021	-1,13%	-0,75	65,56	66,69	65,00	66,69	538K	1.045
29/10/2021	-0,58%	-0,39	66,31	66,76	66,05	67,98	994K	2.310
28/10/2021	-0,95%	-0,64	66,70	67,40	66,36	68,68	1M	1.265
27/10/2021	-0,68%	-0,46	67,34	67,79	67,07	67,80	849K	1.345
26/10/2021	-1,31%	-0,90	67,80	68,70	67,41	69,05	695K	913
25/10/2021	-1,24%	-0,86	68,70	68,60	68,53	69,91	1M	1.038
22/10/2021	-0,24%	-0,17	69,56	69,71	68,59	69,99	1M	2.747
21/10/2021	-0,46%	-0,32	69,73	70,06	69,60	70,33	536K	1.136
20/10/2021	0,00%	0,00	70,05	70,25	69,90	70,84	1M	1.322
19/10/2021	-0,84%	-0,59	70,05	70,90	70,00	71,24	990K	2.069
18/10/2021	0,66%	0,46	70,64	70,94	70,20	72,49	936K	2.212
15/10/2021	0,04%	0,03	70,18	70,85	69,93	71,16	874K	2.646
14/10/2021	-0,52%	-0,37	70,15	70,57	69,53	70,88	2M	1.830
13/10/2021	-0,18%	-0,13	70,52	70,90	70,25	71,60	940K	1.533
11/10/2021	-0,25%	-0,18	70,65	70,83	70,11	71,80	578K	1.172
08/10/2021	0,27%	0,19	70,83	70,64	70,44	71,50	750K	1.081
07/10/2021	0,07%	0,05	70,64	70,84	70,05	71,09	749K	1.612
06/10/2021	-1,09%	-0,78	70,59	70,60	70,40	72,45	718K	908
05/10/2021	1,44%	1,01	71,37	70,71	70,71	72,83	631K	1.222
04/10/2021	-0,64%	-0,45	70,36	71,20	70,30	71,75	431K	301
01/10/2021	-1,67%	-1,20	70,81	71,55	70,70	72,15	2M	5.878
30/09/2021	0,25%	0,18	72,01	71,84	71,84	72,94	707K	1.042
29/09/2021	-0,94%	-0,68	71,83	72,60	71,81	72,80	832K	1.070
28/09/2021	0,06%	0,04	72,51	72,47	72,47	72,98	394K	412
27/09/2021	-1,00%	-0,73	72,47	73,20	72,46	74,20	1M	1.546
24/09/2021	-0,07%	-0,05	73,20	73,49	73,05	74,21	843K	985
23/09/2021	-0,29%	-0,21	73,25	73,45	73,00	74,00	826K	1.240
22/09/2021	-1,22%	-0,91	73,46	74,45	73,42	74,45	814K	1.946
21/09/2021	0,90%	0,66	74,37	74,10	73,30	74,47	558K	958
20/09/2021	-0,38%	-0,28	73,71	73,90	73,12	74,89	825K	831
17/09/2021	-0,01%	-0,01	73,99	74,02	73,27	74,17	852K	1.466
16/09/2021	-1,31%	-0,98	74,00	74,90	73,51	74,90	853K	1.543
15/09/2021	1,53%	1,13	74,98	73,85	73,04	75,00	859K	1.873
14/09/2021	-0,20%	-0,15	73,85	74,00	73,20	74,12	970K	1.575
13/09/2021	1,37%	1,00	74,00	73,40	73,00	74,20	1M	762
10/09/2021	-0,94%	-0,69	73,00	73,00	72,61	75,46	2M	4.624
09/09/2021	0,95%	0,69	73,69	73,59	72,28	74,27	938K	1.051
08/09/2021	-0,94%	-0,69	73,00	73,84	73,00	74,96	1M	1.955
06/09/2021	-1,09%	-0,81	73,69	73,52	73,50	75,00	962K	1.052
03/09/2021	0,83%	0,61	74,50	74,10	73,55	75,20	1M	2.989
02/09/2021	0,53%	0,39	73,89	73,57	73,57	74,89	864K	2.526
01/09/2021	-1,08%	-0,80	73,50	76,07	73,50	76,07	827K	920
31/08/2021	0,61%	0,45	74,30	74,65	74,00	74,99	1M	1.133
30/08/2021	-0,34%	-0,25	73,85	74,40	73,16	75,19	1M	2.151
27/08/2021	0,08%	0,06	74,10	74,12	74,03	74,86	1M	4.546
26/08/2021	-2,64%	-2,01	74,04	75,70	74,00	75,70	1M	3.363
25/08/2021	-1,11%	-0,85	76,05	75,99	75,01	76,16	1M	2.920
24/08/2021	2,52%	1,89	76,90	75,60	75,01	77,50	988K	1.626
23/08/2021	0,73%	0,54	75,01	73,90	73,90	75,98	836K	1.264
20/08/2021	-0,05%	-0,04	74,47	73,00	73,00	76,00	781K	710
19/08/2021	0,78%	0,58	74,51	73,90	72,00	74,97	2M	1.720
18/08/2021	0,78%	0,57	73,93	74,84	73,33	74,84	900K	1.879
17/08/2021	-3,24%	-2,46	73,36	75,76	72,55	76,01	2M	2.993
16/08/2021	-1,26%	-0,97	75,82	76,78	75,50	76,78	875K	1.240
13/08/2021	1,44%	1,09	76,79	76,58	75,10	76,80	1M	1.595
12/08/2021	-2,32%	-1,80	75,70	78,94	75,53	78,94	1M	1.127
11/08/2021	-0,19%	-0,15	77,50	77,80	77,50	79,42	1M	986
10/08/2021	-2,45%	-1,95	77,65	79,33	77,50	79,83	2M	2.608
09/08/2021	1,38%	1,08	79,60	78,52	77,16	79,60	1M	2.919
06/08/2021	-1,23%	-0,98	78,52	79,78	78,02	79,78	1M	1.511
05/08/2021	-1,24%	-1,00	79,50	80,51	79,50	80,79	1M	1.388
04/08/2021	-0,38%	-0,31	80,50	80,81	80,50	81,29	835K	1.394
03/08/2021	-0,23%	-0,19	80,81	81,20	80,80	81,76	419K	501
02/08/2021	-1,04%	-0,85	81,00	81,30	80,55	82,85	845K	913
30/07/2021	-0,51%	-0,42	81,85	82,35	81,52	82,86	766K	1.054
29/07/2021	0,94%	0,77	82,27	81,51	81,51	82,61	563K	309
28/07/2021	-0,16%	-0,13	81,50	82,68	81,31	82,68	623K	1.170
27/07/2021	-0,63%	-0,52	81,63	82,15	81,52	82,50	974K	687
26/07/2021	-1,38%	-1,15	82,15	84,30	82,11	84,30	823K	1.906
23/07/2021	-1,53%	-1,29	83,30	84,90	83,07	84,97	639K	1.196
22/07/2021	2,20%	1,82	84,59	83,09	82,98	85,00	721K	746
21/07/2021	0,12%	0,10	82,77	82,68	82,68	83,71	593K	581
20/07/2021	-0,24%	-0,20	82,67	83,68	82,51	83,80	1M	1.707
19/07/2021	-1,19%	-1,00	82,87	83,87	82,81	83,87	1M	2.604
16/07/2021	-0,32%	-0,27	83,87	84,13	83,57	85,00	1M	1.159
15/07/2021	0,42%	0,35	84,14	84,70	82,70	85,50	3M	1.697
14/07/2021	-0,58%	-0,49	83,79	84,68	83,54	85,55	1M	1.665
13/07/2021	0,81%	0,68	84,28	82,76	82,56	85,98	1M	1.407
12/07/2021	1,95%	1,60	83,60	82,00	81,20	83,60	1M	1.210
08/07/2021	-	-	82,00	81,40	80,87	82,38	759K	1.678

Date,Open,High,Low,Close,Volume
20-Jan-22,76.43,76.84,75.13,75.56,749091
19-Jan-22,76.50,76.84,74.91,75.98,1353719
18-Jan-22,75.29,75.81,74.25,75.75,1393426
17-Jan-22,75.25,76.26,73.55,75.00,1789725
14-Jan-22,73.70,75.45,73.50,74.95,1123990
13-Jan-22,73.23,74.50,72.94,73.70,902084
12-Jan-22,74.13,75.00,73.21,73.21,2258930
11-Jan-22,73.60,73.80,72.60,73.32,682956
10-Jan-22,74.49,74.49,72.53,73.60,953234
07-Jan-22,73.81,75.00,72.36,75.00,1011924
06-Jan-22,73.52,74.49,71.89,74.10,818786
05-Jan-22,74.00,75.90,73.50,73.50,931762
04-Jan-22,73.86,76.00,73.86,74.00,693532
03-Jan-22,75.00,76.99,73.75,73.84,1089336
30-Dec-21,75.03,76.60,74.74,74.94,761761
29-Dec-21,74.93,75.40,73.99,74.73,674416
28-Dec-21,74.65,76.00,73.52,74.93,1052166
27-Dec-21,71.56,73.70,71.38,73.70,642213
23-Dec-21,71.46,71.89,70.42,71.56,521119
22-Dec-21,70.20,71.51,70.20,70.55,958764
21-Dec-21,69.72,70.79,69.55,70.76,1568973
20-Dec-21,69.90,70.21,69.52,70.17,1097686
17-Dec-21,69.90,69.90,69.20,69.55,858736
16-Dec-21,69.00,69.95,68.99,69.55,1189154
15-Dec-21,69.29,69.95,68.50,69.93,1108643
14-Dec-21,69.11,70.00,68.35,68.35,850769
13-Dec-21,68.55,69.65,68.54,69.11,1359105
10-Dec-21,68.99,69.23,67.95,68.35,878350
09-Dec-21,69.30,69.30,67.88,68.30,1034872
08-Dec-21,68.51,69.30,67.20,69.30,1045361
07-Dec-21,69.35,69.50,66.17,68.77,880456
06-Dec-21,66.04,69.95,66.04,68.78,1000982
03-Dec-21,65.98,66.43,65.53,66.04,674958
02-Dec-21,64.49,65.98,64.49,65.98,761632
01-Dec-21,63.00,64.49,62.74,64.49,774342
30-Nov-21,62.00,63.57,62.00,63.40,770154
29-Nov-21,62.01,63.70,61.13,62.00,1001741
26-Nov-21,62.00,63.70,60.51,61.75,1064806
25-Nov-21,61.57,62.50,60.36,61.80,990873
24-Nov-21,61.81,62.34,60.90,61.57,831011
23-Nov-21,63.15,63.78,61.20,61.52,1702187
22-Nov-21,62.43,63.76,62.12,62.90,826645
19-Nov-21,62.88,63.87,62.00,62.43,1127915
18-Nov-21,63.38,63.99,62.86,62.86,772910
17-Nov-21,63.70,64.01,63.10,63.38,728430
16-Nov-21,63.73,64.50,63.08,63.70,732657
12-Nov-21,64.49,64.97,62.75,63.73,1541768
11-Nov-21,64.13,64.96,63.53,64.40,3713823
10-Nov-21,64.95,65.59,64.15,64.15,975755
09-Nov-21,64.77,65.72,64.70,64.95,892418
08-Nov-21,65.60,65.93,65.02,65.02,992442
05-Nov-21,65.49,66.47,65.48,65.52,532309
04-Nov-21,65.68,66.34,65.16,65.30,759834
03-Nov-21,66.55,66.55,65.04,65.36,882822
01-Nov-21,66.69,66.69,65.00,65.56,537572
29-Oct-21,66.76,67.98,66.05,66.31,993601
28-Oct-21,67.40,68.68,66.36,66.70,1273182
27-Oct-21,67.79,67.80,67.07,67.34,849365
26-Oct-21,68.70,69.05,67.41,67.80,695209
25-Oct-21,68.60,69.91,68.53,68.70,1075912
22-Oct-21,69.71,69.99,68.59,69.56,1108916
21-Oct-21,70.06,70.33,69.60,69.73,536345
20-Oct-21,70.25,70.84,69.90,70.05,1229830
19-Oct-21,70.90,71.24,70.00,70.05,989892
18-Oct-21,70.94,72.49,70.20,70.64,935931
15-Oct-21,70.85,71.16,69.93,70.18,873793
14-Oct-21,70.57,70.88,69.53,70.15,1538124
13-Oct-21,70.90,71.60,70.25,70.52,940130
11-Oct-21,70.83,71.80,70.11,70.65,578401
08-Oct-21,70.64,71.50,70.44,70.83,749803
07-Oct-21,70.84,71.09,70.05,70.64,749078
06-Oct-21,70.60,72.45,70.40,70.59,717765
05-Oct-21,70.71,72.83,70.71,71.37,631109
04-Oct-21,71.20,71.75,70.30,70.36,430901
01-Oct-21,71.55,72.15,70.70,70.81,1649245
30-Sep-21,71.84,72.94,71.84,72.01,707487
29-Sep-21,72.60,72.80,71.81,71.83,832408
28-Sep-21,72.47,72.98,72.47,72.51,393956
27-Sep-21,73.20,74.20,72.46,72.47,1484851
24-Sep-21,73.49,74.21,73.05,73.20,842792
23-Sep-21,73.45,74.00,73.00,73.25,826390
22-Sep-21,74.45,74.45,73.42,73.46,814226
21-Sep-21,74.10,74.47,73.30,74.37,558117
20-Sep-21,73.90,74.89,73.12,73.71,824550
17-Sep-21,74.02,74.17,73.27,73.99,851897
16-Sep-21,74.90,74.90,73.51,74.00,852635
15-Sep-21,73.85,75.00,73.04,74.98,859043
14-Sep-21,74.00,74.12,73.20,73.85,970465
13-Sep-21,73.40,74.20,73.00,74.00,1054995
10-Sep-21,73.00,75.46,72.61,73.00,1505107
09-Sep-21,73.59,74.27,72.28,73.69,938369
08-Sep-21,73.84,74.96,73.00,73.00,1100214
06-Sep-21,73.52,75.00,73.50,73.69,962392
03-Sep-21,74.10,75.20,73.55,74.50,1051239
02-Sep-21,73.57,74.89,73.57,73.89,863651
01-Sep-21,76.07,76.07,73.50,73.50,826721
31-Aug-21,74.65,74.99,74.00,74.30,1108303
30-Aug-21,74.40,75.19,73.16,73.85,1232323
27-Aug-21,74.12,74.86,74.03,74.10,1368904
26-Aug-21,75.70,75.70,74.00,74.04,1459050
25-Aug-21,75.99,76.16,75.01,76.05,1131751
24-Aug-21,75.60,77.50,75.01,76.90,987501
23-Aug-21,73.90,75.98,73.90,75.01,835891
20-Aug-21,73.00,76.00,73.00,74.47,780742
19-Aug-21,73.90,74.97,72.00,74.51,1729501
18-Aug-21,74.84,74.84,73.33,73.93,900389
17-Aug-21,75.76,76.01,72.55,73.36,2174046
16-Aug-21,76.78,76.78,75.50,75.82,874514
13-Aug-21,76.58,76.80,75.10,76.79,1281656
12-Aug-21,78.94,78.94,75.53,75.70,1178666
11-Aug-21,77.80,79.42,77.50,77.50,1417794
10-Aug-21,79.33,79.83,77.50,77.65,1637150
09-Aug-21,78.52,79.60,77.16,79.60,1437853
06-Aug-21,79.78,79.78,78.02,78.52,1151621
05-Aug-21,80.51,80.79,79.50,79.50,1271796
04-Aug-21,80.81,81.29,80.50,80.50,835209
03-Aug-21,81.20,81.76,80.80,80.81,419219
02-Aug-21,81.30,82.85,80.55,81.00,844639
30-Jul-21,82.35,82.86,81.52,81.85,765776
29-Jul-21,81.51,82.61,81.51,82.27,562671
28-Jul-21,82.68,82.68,81.31,81.50,622584
27-Jul-21,82.15,82.50,81.52,81.63,973790
26-Jul-21,84.30,84.30,82.11,82.15,823295
23-Jul-21,84.90,84.97,83.07,83.30,639128
22-Jul-21,83.09,85.00,82.98,84.59,720855
21-Jul-21,82.68,83.71,82.68,82.77,592577
20-Jul-21,83.68,83.80,82.51,82.67,1234887
19-Jul-21,83.87,83.87,82.81,82.87,1130624
16-Jul-21,84.13,85.00,83.57,83.87,1277022
15-Jul-21,84.70,85.50,82.70,84.14,2592331
14-Jul-21,84.68,85.55,83.54,83.79,1198591
13-Jul-21,82.76,85.98,82.56,84.28,1442272
12-Jul-21,82.00,83.60,81.20,83.60,1311457
08-Jul-21,81.40,82.38,80.87,82.00,758653

*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: PATL11

cotações, gráficos e mais...