PATI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 36.500 | 36.500 | 35.800 | 35.800 | 35.800 | 15 |
| 2025-06-30 | 35.660 | 37.310 | 35.100 | 37.310 | 37.310 | 19 |
| 2025-06-27 | 38.490 | 38.490 | 38.490 | 38.490 | 38.490 | 84 |
| 2025-06-26 | 39.000 | 39.000 | 36.060 | 38.990 | 38.990 | 5 |
| 2025-06-25 | 39.000 | 39.000 | 36.010 | 39.000 | 39.000 | 78 |
| 2025-06-24 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 20 |
| 2025-06-23 | 36.100 | 39.900 | 36.060 | 36.070 | 36.070 | 115 |
| 2025-06-20 | 36.090 | 36.090 | 36.090 | 36.090 | 36.090 | 138 |
| 2025-06-18 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 81 |
| 2025-06-17 | 36.020 | 36.830 | 32.250 | 36.000 | 36.000 | 34 |
| 2025-06-16 | 36.020 | 36.870 | 30.810 | 30.810 | 30.810 | 95 |
| 2025-06-13 | 36.910 | 36.910 | 36.910 | 36.910 | 36.910 | 52 |
| 2025-06-12 | 36.860 | 36.860 | 33.330 | 33.330 | 33.330 | 24 |
| 2025-06-11 | 36.940 | 36.940 | 36.880 | 36.880 | 36.880 | 1 |
| 2025-06-10 | 36.950 | 36.950 | 32.800 | 36.950 | 36.950 | 12 |
| 2025-06-09 | 35.340 | 35.340 | 30.590 | 34.370 | 34.370 | 23 |
| 2025-06-06 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | 5 |
| 2025-06-05 | 34.000 | 37.000 | 30.560 | 30.560 | 30.560 | 247 |
| 2025-06-04 | 35.000 | 35.000 | 32.210 | 33.250 | 33.250 | 116 |
| 2025-06-03 | 36.900 | 36.900 | 36.900 | 36.900 | 36.900 | 59 |
| 2025-06-02 | 37.020 | 37.020 | 37.020 | 37.020 | 37.020 | 301 |
| 2025-05-30 | 35.200 | 35.200 | 35.200 | 35.200 | 35.200 | 10 |
| 2025-05-29 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 73 |
| 2025-05-28 | 30.050 | 33.230 | 30.050 | 32.990 | 32.990 | 54 |
| 2025-05-27 | 31.010 | 31.010 | 30.000 | 30.050 | 30.050 | 35 |
| 2025-05-26 | 32.630 | 32.630 | 32.000 | 32.630 | 32.630 | 35 |
| 2025-05-23 | 32.790 | 32.790 | 32.790 | 32.790 | 32.790 | 22 |
| 2025-05-22 | 31.130 | 32.490 | 31.120 | 32.490 | 32.490 | 20 |
| 2025-05-21 | 32.420 | 33.100 | 31.260 | 31.260 | 31.260 | 9 |
| 2025-05-20 | 31.000 | 33.090 | 31.000 | 33.090 | 33.090 | 20 |
| 2025-05-19 | 33.250 | 33.250 | 31.300 | 31.300 | 31.300 | 47 |
| 2025-05-16 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | 46 |
| 2025-05-15 | 33.460 | 33.460 | 32.000 | 33.410 | 33.410 | 16 |
| 2025-05-14 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 134 |
| 2025-05-13 | 33.870 | 33.870 | 33.600 | 33.600 | 33.600 | 33 |
| 2025-05-12 | 35.100 | 35.250 | 29.450 | 33.820 | 33.820 | 249 |
| 2025-05-09 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-05-06 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 2 |
| 2025-05-05 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 151 |
| 2025-05-02 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 101 |
| 2025-04-30 | 35.260 | 35.260 | 35.260 | 35.260 | 35.260 | 16 |
| 2025-04-29 | 31.300 | 35.000 | 29.000 | 29.000 | 29.000 | 160 |
| 2025-04-28 | 30.000 | 30.990 | 27.710 | 30.990 | 30.990 | 126 |
| 2025-04-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 13 |
| 2025-04-24 | 28.750 | 31.000 | 28.000 | 31.000 | 31.000 | 69 |
| 2025-04-23 | 27.310 | 28.500 | 27.310 | 28.500 | 28.500 | 119 |
| 2025-04-22 | 29.000 | 29.000 | 27.270 | 27.270 | 27.270 | 114 |
| 2025-04-17 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 114 |
| 2025-04-16 | 29.000 | 29.000 | 26.910 | 26.910 | 26.910 | 117 |
| 2025-04-15 | 27.740 | 29.850 | 27.740 | 29.850 | 29.850 | 71 |
| 2025-04-14 | 27.500 | 29.000 | 27.500 | 28.000 | 28.000 | 82 |
| 2025-04-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 108 |
| 2025-04-10 | 30.670 | 30.680 | 30.660 | 30.680 | 30.680 | 12 |
| 2025-04-09 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 1 |
| 2025-04-08 | 27.720 | 28.000 | 27.720 | 28.000 | 28.000 | 49 |
| 2025-04-07 | 28.190 | 28.200 | 25.510 | 25.510 | 25.510 | 13 |
| 2025-04-04 | 27.230 | 27.230 | 27.230 | 27.230 | 27.230 | 34 |
| 2025-04-03 | 29.460 | 29.460 | 27.510 | 27.790 | 27.790 | 40 |
| 2025-04-02 | 29.160 | 29.160 | 29.160 | 29.160 | 29.160 | 36 |
| 2025-04-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 34 |
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.