PATI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 32.700 | 32.700 | 32.590 | 32.590 | 32.590 | 3 |
| 2025-12-17 | 32.690 | 32.700 | 32.680 | 32.680 | 32.680 | 11 |
| 2025-12-16 | 31.860 | 32.770 | 31.860 | 31.860 | 31.860 | 36 |
| 2025-12-15 | 32.790 | 32.790 | 31.850 | 31.860 | 31.860 | 16 |
| 2025-12-12 | 32.790 | 32.790 | 32.790 | 32.790 | 32.790 | 90 |
| 2025-12-11 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 1 |
| 2025-12-10 | 31.890 | 31.890 | 31.850 | 31.890 | 31.890 | 25 |
| 2025-12-09 | 31.880 | 31.880 | 31.840 | 31.850 | 31.850 | 31 |
| 2025-12-08 | 28.560 | 31.850 | 28.560 | 29.970 | 29.970 | 23 |
| 2025-12-05 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 93 |
| 2025-12-04 | 32.460 | 32.460 | 31.000 | 31.110 | 31.110 | 13 |
| 2025-12-03 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 42 |
| 2025-12-02 | 32.490 | 32.490 | 30.500 | 30.500 | 30.500 | 43 |
| 2025-12-01 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 3 |
| 2025-11-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 19 |
| 2025-11-27 | 29.900 | 31.320 | 29.000 | 31.320 | 31.320 | 104 |
| 2025-11-26 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 1 |
| 2025-11-25 | 30.280 | 31.360 | 29.920 | 29.920 | 29.920 | 13 |
| 2025-11-24 | 29.490 | 30.900 | 29.490 | 30.900 | 30.900 | 32 |
| 2025-11-21 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 89 |
| 2025-11-19 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 162 |
| 2025-11-18 | 33.640 | 33.650 | 29.500 | 29.800 | 29.800 | 127 |
| 2025-11-17 | 32.820 | 33.780 | 31.900 | 31.900 | 31.900 | 105 |
| 2025-11-14 | 32.820 | 32.820 | 32.820 | 32.820 | 32.820 | 213 |
| 2025-11-13 | 33.220 | 34.000 | 33.220 | 33.800 | 33.800 | 30 |
| 2025-11-12 | 33.650 | 34.990 | 33.200 | 33.200 | 33.200 | 92 |
| 2025-11-11 | 33.800 | 35.000 | 33.650 | 34.010 | 34.010 | 39 |
| 2025-11-10 | 36.000 | 36.000 | 33.770 | 33.770 | 33.770 | 83 |
| 2025-11-07 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | 287 |
| 2025-11-06 | 36.000 | 36.160 | 34.500 | 36.000 | 36.000 | 57 |
| 2025-11-05 | 36.000 | 36.130 | 33.150 | 36.000 | 36.000 | 36 |
| 2025-11-04 | 33.020 | 36.990 | 33.020 | 36.470 | 36.470 | 142 |
| 2025-11-03 | 35.690 | 35.690 | 33.010 | 33.010 | 33.010 | 161 |
| 2025-10-31 | 35.690 | 35.690 | 35.690 | 35.690 | 35.690 | 52 |
| 2025-10-30 | 33.120 | 35.870 | 33.120 | 35.870 | 35.870 | 40 |
| 2025-10-29 | 33.000 | 35.890 | 33.000 | 33.300 | 33.300 | 255 |
| 2025-10-28 | 33.350 | 35.930 | 33.060 | 35.930 | 35.930 | 106 |
| 2025-10-27 | 33.360 | 35.980 | 33.000 | 33.000 | 33.000 | 150 |
| 2025-10-24 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 250 |
| 2025-10-23 | 36.620 | 36.620 | 35.000 | 36.600 | 36.600 | 88 |
| 2025-10-22 | 35.710 | 40.000 | 34.010 | 36.000 | 36.000 | 188 |
| 2025-10-21 | 39.620 | 39.620 | 36.240 | 36.600 | 36.600 | 355 |
← NewerPage 4 of 4 · 222 trading days
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.