PATI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 30.320 | 30.320 | 28.000 | 28.000 | 28.000 | 41 |
| 2025-03-28 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 113 |
| 2025-03-27 | 26.850 | 29.990 | 25.000 | 26.500 | 26.500 | 60 |
| 2025-03-26 | 28.010 | 28.010 | 27.400 | 27.400 | 27.400 | 103 |
| 2025-03-25 | 31.000 | 31.000 | 29.910 | 29.910 | 29.910 | 9 |
| 2025-03-24 | 30.980 | 31.000 | 30.000 | 30.700 | 30.700 | 19 |
| 2025-03-21 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 19 |
| 2025-03-20 | 27.200 | 28.990 | 25.880 | 28.990 | 28.990 | 39 |
| 2025-03-19 | 30.000 | 30.000 | 27.000 | 27.200 | 27.200 | 15 |
| 2025-03-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 124 |
| 2025-03-17 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 191 |
| 2025-03-14 | 27.740 | 27.740 | 27.740 | 27.740 | 27.740 | 85 |
| 2025-03-13 | 27.000 | 27.000 | 25.900 | 26.400 | 26.400 | 8 |
| 2025-03-12 | 27.740 | 27.740 | 27.740 | 27.740 | 27.740 | 139 |
| 2025-03-11 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 278 |
| 2025-03-10 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 72 |
| 2025-03-07 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 90 |
| 2025-03-06 | 24.790 | 25.680 | 24.520 | 25.670 | 25.670 | 13 |
| 2025-03-05 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 1 |
| 2025-02-28 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 83 |
| 2025-02-27 | 25.300 | 25.900 | 25.300 | 25.900 | 25.900 | 3 |
| 2025-02-26 | 25.890 | 25.890 | 24.000 | 25.690 | 25.690 | 73 |
| 2025-02-25 | 25.990 | 26.000 | 24.000 | 25.990 | 25.990 | 44 |
| 2025-02-24 | 25.090 | 27.000 | 24.000 | 24.130 | 24.130 | 292 |
| 2025-02-21 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 150 |
| 2025-02-20 | 28.260 | 28.290 | 25.690 | 26.260 | 26.260 | 216 |
| 2025-02-19 | 28.270 | 28.270 | 26.250 | 27.990 | 27.990 | 86 |
| 2025-02-18 | 27.030 | 28.000 | 27.030 | 27.990 | 27.990 | 42 |
| 2025-02-17 | 28.500 | 28.500 | 26.200 | 28.000 | 28.000 | 75 |
| 2025-02-14 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 121 |
| 2025-02-13 | 32.490 | 32.490 | 28.050 | 28.120 | 28.120 | 111 |
| 2025-02-12 | 29.800 | 35.740 | 27.010 | 28.100 | 28.100 | 370 |
| 2025-02-11 | 26.950 | 29.500 | 26.800 | 29.500 | 29.500 | 85 |
| 2025-02-10 | 26.550 | 27.990 | 26.550 | 27.500 | 27.500 | 10 |
| 2025-02-07 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 37 |
| 2025-02-06 | 27.000 | 28.490 | 26.200 | 28.490 | 28.490 | 75 |
| 2025-02-05 | 28.700 | 29.000 | 27.300 | 28.600 | 28.600 | 27 |
| 2025-02-04 | 28.000 | 28.500 | 28.000 | 28.500 | 28.500 | 2 |
| 2025-02-03 | 27.290 | 30.690 | 27.000 | 27.000 | 27.000 | 72 |
| 2025-01-31 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 13 |
| 2025-01-30 | 27.100 | 28.300 | 25.910 | 27.200 | 27.200 | 28 |
| 2025-01-29 | 26.100 | 28.590 | 26.000 | 26.000 | 26.000 | 18 |
| 2025-01-28 | 27.300 | 28.600 | 27.300 | 28.600 | 28.600 | 5 |
| 2025-01-27 | 26.000 | 27.000 | 25.570 | 27.000 | 27.000 | 90 |
| 2025-01-24 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 34 |
| 2025-01-23 | 28.300 | 28.600 | 25.600 | 25.600 | 25.600 | 107 |
| 2025-01-22 | 26.000 | 28.000 | 25.500 | 28.000 | 28.000 | 14 |
| 2025-01-21 | 27.750 | 28.300 | 27.300 | 28.300 | 28.300 | 28 |
| 2025-01-20 | 26.590 | 27.500 | 26.590 | 27.500 | 27.500 | 18 |
| 2025-01-17 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 32 |
| 2025-01-16 | 26.000 | 26.200 | 24.550 | 25.020 | 25.020 | 133 |
| 2025-01-15 | 25.500 | 26.100 | 25.250 | 26.100 | 26.100 | 30 |
| 2025-01-14 | 27.260 | 27.260 | 25.990 | 25.990 | 25.990 | 7 |
| 2025-01-13 | 25.010 | 26.990 | 25.010 | 26.990 | 26.990 | 42 |
| 2025-01-10 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 55 |
| 2025-01-09 | 25.020 | 27.990 | 25.010 | 27.200 | 27.200 | 54 |
| 2025-01-08 | 25.020 | 26.590 | 25.020 | 26.540 | 26.540 | 15 |
| 2025-01-07 | 25.260 | 27.980 | 25.000 | 25.000 | 25.000 | 103 |
| 2025-01-06 | 27.270 | 29.370 | 25.000 | 25.000 | 25.000 | 141 |
| 2025-01-03 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 114 |
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.