PATI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 33.390 | 33.390 | 33.390 | 33.390 | 33.390 | 15 |
| 2026-01-22 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 12 |
| 2026-01-20 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 14 |
| 2026-01-19 | 30.000 | 32.890 | 30.000 | 32.890 | 32.890 | 11 |
| 2026-01-16 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 8 |
| 2026-01-15 | 32.990 | 32.990 | 31.100 | 32.920 | 32.920 | 15 |
| 2026-01-14 | 31.900 | 32.900 | 31.900 | 32.900 | 32.900 | 21 |
| 2026-01-13 | 32.960 | 32.960 | 32.960 | 32.960 | 32.960 | 20 |
| 2026-01-12 | 31.000 | 32.900 | 29.450 | 32.900 | 32.900 | 6 |
| 2026-01-09 | 33.330 | 33.330 | 33.330 | 33.330 | 33.330 | 51 |
| 2026-01-08 | 34.000 | 35.000 | 34.000 | 35.000 | 35.000 | 69 |
| 2026-01-06 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 5 |
| 2026-01-02 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 21 |
| 2025-12-26 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1 |
| 2025-12-19 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 1 |
| 2025-12-18 | 34.990 | 34.990 | 33.740 | 33.740 | 33.740 | 100 |
| 2025-12-15 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1 |
| 2025-12-12 | 33.990 | 33.990 | 33.990 | 33.990 | 33.990 | 12 |
| 2025-12-11 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 20 |
| 2025-12-10 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 2 |
| 2025-12-08 | 33.780 | 33.780 | 33.780 | 33.780 | 33.780 | 20 |
| 2025-12-05 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 30 |
| 2025-12-04 | 35.000 | 35.000 | 33.500 | 33.500 | 33.500 | 2 |
| 2025-12-03 | 33.840 | 33.840 | 33.840 | 33.840 | 33.840 | 1 |
| 2025-12-02 | 31.730 | 34.990 | 31.730 | 34.990 | 34.990 | 86 |
| 2025-12-01 | 33.500 | 33.500 | 31.700 | 31.700 | 31.700 | 35 |
| 2025-11-28 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 2 |
| 2025-11-27 | 32.340 | 32.370 | 32.340 | 32.370 | 32.370 | 16 |
| 2025-11-24 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 4 |
| 2025-11-19 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 54 |
| 2025-11-18 | 37.070 | 37.070 | 37.070 | 37.070 | 37.070 | 1 |
| 2025-11-17 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 20 |
| 2025-11-12 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 50 |
| 2025-11-11 | 33.030 | 33.030 | 33.030 | 33.030 | 33.030 | 1 |
| 2025-11-10 | 35.000 | 35.000 | 33.100 | 35.000 | 35.000 | 82 |
| 2025-11-07 | 33.010 | 33.010 | 33.010 | 33.010 | 33.010 | 85 |
| 2025-11-06 | 37.140 | 37.140 | 37.140 | 37.140 | 37.140 | 1 |
| 2025-11-05 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 1 |
| 2025-11-04 | 37.100 | 37.100 | 37.100 | 37.100 | 37.100 | 6 |
| 2025-11-03 | 37.190 | 37.230 | 37.050 | 37.190 | 37.190 | 9 |
| 2025-10-31 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 8 |
| 2025-10-29 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 7 |
| 2025-10-28 | 34.040 | 34.500 | 34.040 | 34.500 | 34.500 | 135 |
| 2025-10-27 | 34.260 | 34.260 | 34.090 | 34.090 | 34.090 | 50 |
| 2025-10-24 | 34.030 | 34.030 | 34.030 | 34.030 | 34.030 | 28 |
| 2025-10-23 | 34.920 | 45.000 | 33.000 | 38.000 | 38.000 | 109 |
| 2025-10-22 | 38.220 | 39.000 | 35.010 | 39.000 | 39.000 | 39 |
| 2025-10-21 | 40.390 | 40.390 | 38.850 | 38.850 | 38.850 | 13 |
← NewerPage 3 of 3 · 168 trading days
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.