PATI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-10-06 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 33 |
| 2026-10-05 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 1 |
| 2026-10-02 | 29.340 | 29.340 | 29.340 | 29.340 | 29.340 | 10 |
| 2026-10-01 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 53 |
| 2026-09-28 | 28.200 | 28.840 | 28.200 | 28.840 | 28.840 | 84 |
| 2026-09-22 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 35 |
| 2026-09-21 | 28.130 | 29.970 | 28.130 | 28.130 | 28.130 | 58 |
| 2026-09-18 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 146 |
| 2026-09-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 6 |
| 2026-09-16 | 30.430 | 30.430 | 30.430 | 30.430 | 30.430 | 32 |
| 2026-09-15 | 30.430 | 30.430 | 30.430 | 30.430 | 30.430 | 10 |
| 2026-09-14 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1 |
| 2026-09-11 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 23 |
| 2026-09-10 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 86 |
| 2026-09-09 | 30.360 | 30.360 | 30.360 | 30.360 | 30.360 | 0 |
| 2026-09-08 | 30.360 | 30.360 | 30.360 | 30.360 | 30.360 | 22 |
| 2026-09-04 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 12 |
| 2026-09-03 | 28.140 | 30.360 | 28.140 | 30.360 | 30.360 | 22 |
| 2026-09-02 | 28.160 | 28.160 | 28.160 | 28.160 | 28.160 | 27 |
| 2026-09-01 | 29.000 | 31.760 | 29.000 | 31.760 | 31.760 | 2 |
| 2026-08-31 | 31.790 | 31.790 | 30.350 | 30.350 | 30.350 | 37 |
| 2026-08-28 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 4 |
| 2026-08-27 | 28.990 | 29.000 | 28.990 | 29.000 | 29.000 | 18 |
| 2026-08-26 | 27.110 | 29.000 | 27.100 | 27.190 | 27.190 | 312 |
| 2026-08-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 9 |
| 2026-08-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1 |
| 2026-08-20 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 15 |
| 2026-08-19 | 28.420 | 28.420 | 28.420 | 28.420 | 28.420 | 1 |
| 2026-08-18 | 28.020 | 32.000 | 28.010 | 29.000 | 29.000 | 132 |
| 2026-08-17 | 36.000 | 40.000 | 36.000 | 39.200 | 39.200 | 197 |
| 2026-08-14 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 56 |
| 2026-08-11 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 10 |
| 2026-08-10 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 40 |
| 2026-08-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 60 |
| 2026-08-04 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 10 |
| 2026-08-03 | 31.010 | 31.010 | 29.240 | 29.240 | 29.240 | 40 |
| 2026-07-31 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 18 |
| 2026-07-27 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 5 |
| 2026-07-24 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 5 |
| 2026-07-23 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 10 |
| 2026-07-22 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 1 |
| 2026-07-20 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 29 |
| 2026-07-17 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 54 |
| 2026-07-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2026-07-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2026-07-14 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 20 |
| 2026-07-13 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 10 |
| 2026-07-09 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2 |
| 2026-07-06 | 34.260 | 34.260 | 34.260 | 34.260 | 34.260 | 3 |
| 2026-07-03 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1 |
| 2026-06-30 | 34.270 | 34.270 | 34.270 | 34.270 | 34.270 | 1 |
| 2026-06-22 | 31.200 | 31.200 | 31.200 | 31.200 | 31.200 | 7 |
| 2026-06-19 | 32.010 | 32.010 | 32.010 | 32.010 | 32.010 | 33 |
| 2026-06-18 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 2 |
| 2026-06-15 | 31.530 | 31.530 | 31.530 | 31.530 | 31.530 | 11 |
| 2026-06-09 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 3 |
| 2026-06-08 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 18 |
| 2026-06-05 | 30.430 | 30.430 | 30.430 | 30.430 | 30.430 | 2 |
| 2026-06-02 | 30.440 | 30.440 | 30.440 | 30.440 | 30.440 | 10 |
Page 1 of 6 · 348 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.