PATI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	29.000	29.000	29.000	29.000	29.000	50
2026-10-06	27.850	27.850	27.850	27.850	27.850	105
2026-10-05	28.500	28.500	28.500	28.500	28.500	85
2026-10-02	28.190	28.190	28.190	28.190	28.190	7
2026-10-01	28.230	28.230	28.230	28.230	28.230	105
2026-09-28	28.000	28.350	28.000	28.350	28.350	36
2026-09-25	28.000	28.000	28.000	28.000	28.000	47
2026-09-24	28.400	28.400	27.590	28.040	28.040	55
2026-09-23	27.910	27.910	27.910	27.910	27.910	98
2026-09-22	29.070	31.000	27.620	31.000	31.000	134
2026-09-21	28.350	28.850	27.590	28.410	28.410	267
2026-09-18	28.350	28.350	28.350	28.350	28.350	167
2026-09-17	30.170	30.170	30.170	30.170	30.170	26
2026-09-16	29.400	29.400	29.400	29.400	29.400	66
2026-09-15	29.040	29.040	29.040	29.040	29.040	35
2026-09-14	29.400	29.400	29.400	29.400	29.400	138
2026-09-11	29.040	29.040	29.040	29.040	29.040	70
2026-09-10	30.750	30.750	29.040	29.040	29.040	58
2026-09-09	30.770	30.770	29.060	29.960	29.960	67
2026-09-08	29.040	29.040	29.040	29.040	29.040	80
2026-09-04	28.980	28.980	28.980	28.980	28.980	485
2026-09-03	30.910	30.920	28.690	28.690	28.690	89
2026-09-02	29.070	29.070	29.070	29.070	29.070	144
2026-09-01	32.980	32.980	28.430	28.430	28.430	220
2026-08-31	28.670	28.670	28.000	28.470	28.470	68
2026-08-28	29.890	29.890	29.890	29.890	29.890	128
2026-08-27	28.600	28.600	28.280	28.600	28.600	169
2026-08-26	28.660	28.660	28.660	28.660	28.660	223
2026-08-25	28.000	28.000	27.500	28.000	28.000	87
2026-08-24	27.440	28.280	27.130	27.990	27.990	158
2026-08-21	28.000	28.000	28.000	28.000	28.000	38
2026-08-20	27.050	28.400	27.050	27.930	27.930	110
2026-08-19	28.190	29.050	26.140	29.050	29.050	458
2026-08-18	33.790	33.790	26.500	28.190	28.190	1,091
2026-08-17	37.000	39.000	37.000	38.800	38.800	3,512
2026-08-14	31.990	31.990	31.990	31.990	31.990	1,309
2026-08-13	26.470	26.470	26.470	26.470	26.470	3
2026-08-12	27.970	27.970	26.490	27.510	27.510	37
2026-08-11	28.000	28.000	28.000	28.000	28.000	83
2026-08-10	30.130	30.130	30.130	30.130	30.130	33
2026-08-07	27.890	27.890	27.890	27.890	27.890	1
2026-08-06	26.350	26.350	26.350	26.350	26.350	8
2026-08-05	26.510	26.510	26.510	26.510	26.510	6
2026-08-04	26.300	26.300	26.300	26.300	26.300	10
2026-08-03	27.450	30.200	27.100	30.200	30.200	28
2026-07-31	27.440	27.440	27.440	27.440	27.440	1
2026-07-30	30.190	30.200	28.010	28.010	28.010	22
2026-07-29	27.170	27.170	27.170	27.170	27.170	17
2026-07-28	27.780	27.780	27.780	27.780	27.780	50
2026-07-27	30.080	30.080	30.080	30.080	30.080	10
2026-07-24	30.190	30.190	30.190	30.190	30.190	2
2026-07-22	30.100	30.100	30.100	30.100	30.100	12
2026-07-21	30.140	30.140	30.140	30.140	30.140	2
2026-07-20	30.210	30.210	27.010	27.870	27.870	13
2026-07-17	26.290	26.290	26.290	26.290	26.290	16
2026-07-16	30.220	30.220	30.220	30.220	30.220	1
2026-07-14	29.900	29.900	29.900	29.900	29.900	63
2026-07-13	34.990	34.990	30.220	30.220	30.220	72
2026-07-10	35.800	35.800	35.800	35.800	35.800	40
2026-07-09	34.980	34.980	34.980	34.980	34.980	1

Page 1 of 4 · 222 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.