PATI3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	31.010	31.010	31.010	31.010	31.010	81
2026-07-07	30.010	30.010	30.010	30.010	30.010	13
2026-07-03	38.180	38.180	38.180	38.180	38.180	4
2026-07-02	35.000	35.000	35.000	35.000	35.000	103
2026-07-01	30.010	30.010	30.010	30.010	30.010	14
2026-06-30	35.000	35.000	35.000	35.000	35.000	15
2026-06-26	35.300	35.300	35.300	35.300	35.300	3
2026-06-23	33.500	33.500	33.500	33.500	33.500	1
2026-06-22	34.500	34.500	34.500	34.500	34.500	21
2026-06-19	33.900	33.900	33.900	33.900	33.900	55
2026-06-18	31.050	31.050	31.050	31.050	31.050	2
2026-06-17	32.320	32.320	32.320	32.320	32.320	85
2026-06-16	30.030	30.030	30.030	30.030	30.030	3
2026-06-15	30.200	30.200	29.900	29.900	29.900	5
2026-06-12	31.000	31.000	29.900	29.900	29.900	31
2026-06-10	31.500	31.500	31.500	31.500	31.500	48
2026-06-05	31.500	31.500	31.500	31.500	31.500	60
2026-06-03	32.500	32.500	32.500	32.500	32.500	6
2026-06-02	38.010	38.010	38.010	38.010	38.010	11
2026-06-01	33.370	33.370	33.370	33.370	33.370	8
2026-05-29	33.400	33.400	33.400	33.400	33.400	1
2026-05-28	33.540	33.540	33.540	33.540	33.540	1
2026-05-27	33.620	33.620	33.620	33.620	33.620	15
2026-05-26	34.100	34.100	34.100	34.100	34.100	9
2026-05-20	33.920	33.920	33.920	33.920	33.920	188
2026-05-19	31.960	31.960	31.960	31.960	31.960	12
2026-05-18	31.300	31.300	31.300	31.300	31.300	49
2026-05-15	31.080	31.080	31.080	31.080	31.080	5
2026-05-14	30.710	30.710	30.710	30.710	30.710	28
2026-05-13	31.100	31.100	31.100	31.100	31.100	26
2026-05-11	32.000	32.000	32.000	32.000	32.000	14
2026-05-08	32.560	32.560	32.560	32.560	32.560	33
2026-05-06	33.330	33.330	33.330	33.330	33.330	9
2026-05-05	32.700	32.960	32.520	32.700	32.700	45
2026-05-04	32.520	32.960	32.010	32.960	32.960	47
2026-04-30	33.330	33.330	33.330	33.330	33.330	100
2026-04-29	32.570	32.570	32.570	32.570	32.570	5
2026-04-28	33.070	33.070	32.000	32.000	32.000	25
2026-04-27	33.010	33.060	33.010	33.060	33.060	3
2026-04-24	33.050	33.050	33.050	33.050	33.050	3
2026-04-23	33.390	33.980	33.390	33.980	33.980	7
2026-04-22	33.610	34.000	33.000	33.000	33.000	37
2026-04-20	34.410	34.410	34.410	34.410	34.410	2
2026-04-15	33.800	33.800	33.800	33.800	33.800	3
2026-04-14	33.910	34.000	33.330	34.000	34.000	30
2026-04-13	33.990	33.990	33.410	33.410	33.410	2
2026-04-10	34.100	34.100	34.100	34.100	34.100	1
2026-04-09	34.120	34.120	34.120	34.120	34.120	1
2026-04-08	34.280	34.280	33.470	33.470	33.470	3
2026-04-07	35.490	35.490	33.010	33.010	33.010	17
2026-04-06	35.470	35.480	33.030	33.030	33.030	25
2026-04-02	33.600	33.600	33.600	33.600	33.600	8
2026-04-01	36.000	36.000	36.000	36.000	36.000	1
2026-03-31	33.500	35.680	33.500	34.610	34.610	82
2026-03-30	32.110	33.220	31.000	33.220	33.220	61
2026-03-27	32.700	32.700	32.700	32.700	32.700	5
2026-03-26	34.000	34.000	32.900	32.900	32.900	31
2026-03-25	33.020	33.990	32.400	33.990	33.990	9
2026-03-24	34.990	34.990	33.010	33.010	33.010	5
2026-03-23	34.840	34.860	33.220	33.980	33.980	10

← NewerPage 2 of 8 · 434 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.