PATI3F historical data

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

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
2025-10-20	42.740	45.000	41.500	41.500	41.500	1,075
2025-10-17	43.500	43.500	43.500	43.500	43.500	715
2025-10-16	41.000	52.990	41.000	42.000	42.000	907
2025-10-15	39.570	39.570	39.560	39.560	39.560	8
2025-10-14	40.070	40.070	39.560	39.570	39.570	33
2025-10-13	40.050	40.050	40.050	40.050	40.050	1
2025-10-10	42.500	42.500	42.500	42.500	42.500	3
2025-10-09	42.000	42.000	40.760	40.760	40.760	95
2025-10-08	47.270	47.270	42.000	42.000	42.000	233
2025-10-07	44.000	45.820	43.940	45.820	45.820	122
2025-10-06	48.820	48.820	44.280	44.280	44.280	67
2025-10-03	44.000	44.000	44.000	44.000	44.000	21
2025-10-02	46.870	46.870	43.970	46.870	46.870	32
2025-10-01	46.010	48.300	43.970	48.300	48.300	54
2025-09-30	43.650	46.500	42.000	46.010	46.010	132
2025-09-29	43.540	43.540	42.050	42.050	42.050	139
2025-09-26	43.750	43.750	43.750	43.750	43.750	31
2025-09-25	43.290	43.290	43.290	43.290	43.290	18

← NewerPage 4 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.