PATI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	33.210	33.210	33.210	33.210	33.210	36
2026-03-19	31.690	33.600	31.060	31.060	31.060	173
2026-03-18	35.000	35.000	31.890	32.490	32.490	25
2026-03-17	32.010	32.010	31.990	31.990	31.990	19
2026-03-16	31.780	32.600	31.780	32.600	32.600	2
2026-03-13	31.010	31.010	31.010	31.010	31.010	6
2026-03-12	32.000	32.000	30.730	30.730	30.730	24
2026-03-11	32.000	32.950	31.990	32.030	32.030	95
2026-03-10	32.790	32.790	32.000	32.000	32.000	20
2026-03-09	32.900	32.900	30.510	32.510	32.510	79
2026-03-06	33.490	33.490	33.490	33.490	33.490	62
2026-03-05	33.240	33.250	32.310	32.310	32.310	16
2026-03-04	33.390	33.800	32.320	32.710	32.710	68
2026-03-03	33.360	33.830	32.660	32.660	32.660	34
2026-03-02	33.520	33.600	32.300	32.300	32.300	94
2026-02-27	34.470	34.470	34.470	34.470	34.470	60
2026-02-26	33.500	33.930	33.050	33.760	33.760	41
2026-02-25	33.080	33.940	33.080	33.940	33.940	28
2026-02-24	33.500	33.970	33.500	33.970	33.970	65
2026-02-23	34.260	34.260	33.500	33.590	33.590	5
2026-02-20	34.330	34.330	34.330	34.330	34.330	54
2026-02-19	35.260	35.260	34.660	34.660	34.660	4
2026-02-18	33.230	35.270	33.100	33.100	33.100	42
2026-02-13	33.060	33.060	33.060	33.060	33.060	9
2026-02-12	35.670	35.670	33.320	33.370	33.370	10
2026-02-11	35.460	35.460	33.320	33.320	33.320	2
2026-02-10	35.470	35.470	33.320	35.450	35.450	6
2026-02-09	35.980	36.490	33.310	33.310	33.310	3
2026-02-06	35.660	35.660	35.660	35.660	35.660	13
2026-02-05	33.320	33.490	33.010	33.490	33.490	11
2026-02-04	33.200	33.320	32.320	33.320	33.320	14
2026-02-03	32.990	33.020	32.980	33.020	33.020	12
2026-02-02	33.010	33.180	32.980	32.980	32.980	6
2026-01-30	33.010	33.180	33.010	33.180	33.180	6
2026-01-29	33.310	33.320	31.710	33.310	33.310	25
2026-01-28	33.700	33.900	31.820	32.000	32.000	99
2026-01-27	31.520	33.950	31.520	33.500	33.500	149
2026-01-26	33.490	33.490	31.100	31.100	31.100	11
2026-01-23	32.800	32.800	32.800	32.800	32.800	73
2026-01-22	31.900	32.000	31.680	32.000	32.000	27
2026-01-21	30.630	30.630	30.630	30.630	30.630	47
2026-01-20	30.150	30.320	29.610	30.320	30.320	12
2026-01-19	29.260	30.060	29.260	30.060	30.060	3
2026-01-16	30.070	30.070	30.070	30.070	30.070	3
2026-01-15	31.000	31.000	29.250	29.250	29.250	50
2026-01-14	30.300	30.980	30.300	30.980	30.980	19
2026-01-13	30.060	30.100	30.060	30.100	30.100	15
2026-01-12	30.010	30.020	30.010	30.020	30.020	2
2026-01-09	30.090	30.090	30.090	30.090	30.090	53
2026-01-08	29.850	29.860	29.850	29.850	29.850	19
2026-01-07	30.430	30.430	29.420	30.300	30.300	11
2026-01-06	29.420	30.430	29.400	30.430	30.430	32
2026-01-05	29.400	30.470	29.400	30.470	30.470	11
2026-01-02	29.250	29.250	29.250	29.250	29.250	163
2025-12-30	29.260	29.260	29.260	29.260	29.260	118
2025-12-29	30.510	30.510	30.000	30.000	30.000	45
2025-12-26	31.870	31.870	31.870	31.870	31.870	33
2025-12-23	31.150	31.150	31.150	31.150	31.150	17
2025-12-22	29.330	29.330	29.330	29.330	29.330	3
2025-12-19	29.310	29.310	29.310	29.310	29.310	95

← NewerPage 3 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.