PATI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	43.940	46.000	43.940	46.000	46.000	5
2025-09-23	45.990	45.990	45.190	45.190	45.190	20
2025-09-22	46.500	46.500	46.500	46.500	46.500	2
2025-09-19	44.020	44.020	44.020	44.020	44.020	14
2025-09-18	47.230	49.350	43.900	43.960	43.960	64
2025-09-17	46.990	47.000	46.990	47.000	47.000	51
2025-09-16	42.500	43.020	41.020	43.020	43.020	159
2025-09-15	44.000	44.000	40.980	42.000	42.000	55
2025-09-12	44.000	44.000	44.000	44.000	44.000	119
2025-09-11	43.000	43.000	43.000	43.000	43.000	5
2025-09-10	42.870	46.230	42.870	44.000	44.000	27
2025-09-09	43.700	46.230	43.000	46.230	46.230	67
2025-09-08	46.470	46.470	42.230	42.230	42.230	71
2025-09-05	43.230	43.230	43.230	43.230	43.230	13
2025-09-04	44.290	46.990	43.170	43.400	43.400	85
2025-09-03	43.420	45.180	43.420	44.560	44.560	24
2025-09-02	43.420	43.420	43.410	43.410	43.410	17
2025-09-01	43.300	46.950	43.300	46.950	46.950	41
2025-08-29	45.100	45.100	45.100	45.100	45.100	41
2025-08-28	46.970	46.980	43.030	43.050	43.050	129
2025-08-27	43.360	46.980	41.510	46.980	46.980	88
2025-08-26	43.520	43.690	43.520	43.520	43.520	20
2025-08-25	45.400	45.400	43.990	43.990	43.990	45
2025-08-22	43.000	43.000	43.000	43.000	43.000	265
2025-08-21	43.500	44.500	40.030	40.030	40.030	38
2025-08-20	43.460	43.500	39.000	43.500	43.500	277
2025-08-19	39.980	43.490	37.710	43.080	43.080	70
2025-08-18	41.640	43.500	39.590	39.600	39.600	70
2025-08-15	40.440	42.700	40.400	42.700	42.700	151
2025-08-14	38.760	40.000	38.760	40.000	40.000	34
2025-08-13	39.000	40.000	37.660	37.660	37.660	144
2025-08-12	39.790	39.790	39.700	39.700	39.700	100
2025-08-11	39.000	39.790	37.020	39.790	39.790	118
2025-08-08	39.500	39.500	39.500	39.500	39.500	24
2025-08-07	37.700	39.500	35.260	35.260	35.260	167
2025-08-06	37.990	37.990	33.510	37.790	37.790	179
2025-08-05	37.400	37.400	35.550	36.280	36.280	38
2025-08-04	34.950	37.990	34.940	36.270	36.270	92
2025-08-01	34.890	34.890	34.890	34.890	34.890	85
2025-07-31	36.980	39.630	32.600	32.610	32.610	329
2025-07-30	36.130	36.900	35.330	36.900	36.900	72
2025-07-29	36.480	36.480	34.210	34.210	34.210	34
2025-07-28	36.480	36.480	34.910	34.910	34.910	32
2025-07-24	35.600	35.600	35.600	35.600	35.600	1
2025-07-23	36.480	36.490	35.610	35.610	35.610	28
2025-07-22	34.120	37.720	34.120	37.720	37.720	161
2025-07-21	36.860	37.140	36.090	36.090	36.090	15
2025-07-18	34.050	34.050	34.050	34.050	34.050	45
2025-07-17	34.090	35.950	34.090	34.090	34.090	17
2025-07-16	34.400	37.870	32.320	34.110	34.110	177
2025-07-15	39.990	39.990	34.020	34.020	34.020	128
2025-07-14	39.780	39.800	37.000	37.180	37.180	98
2025-07-11	39.020	39.020	39.020	39.020	39.020	80
2025-07-10	38.900	39.800	36.000	39.770	39.770	68
2025-07-09	38.870	38.880	38.870	38.870	38.870	19
2025-07-08	37.010	39.000	36.830	36.830	36.830	64
2025-07-07	37.100	40.440	37.100	39.840	39.840	25
2025-07-04	38.000	38.000	38.000	38.000	38.000	19
2025-07-03	37.200	37.500	37.140	37.500	37.500	27
2025-07-02	35.850	37.180	35.850	36.280	36.280	25

← NewerPage 5 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.