PATI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 39.260 | 39.260 | 39.260 | 39.260 | 39.260 | 3 |
| 2025-10-01 | 36.010 | 38.000 | 36.010 | 38.000 | 38.000 | 52 |
| 2025-09-30 | 43.000 | 43.000 | 42.000 | 42.730 | 42.730 | 10 |
| 2025-09-29 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 1 |
| 2025-09-26 | 36.110 | 36.110 | 36.110 | 36.110 | 36.110 | 8 |
| 2025-09-25 | 35.070 | 36.000 | 35.070 | 35.510 | 35.510 | 58 |
| 2025-09-24 | 35.010 | 35.010 | 35.010 | 35.010 | 35.010 | 50 |
| 2025-09-22 | 38.530 | 38.530 | 38.530 | 38.530 | 38.530 | 1 |
| 2025-09-19 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 2 |
| 2025-09-18 | 38.920 | 44.000 | 38.920 | 44.000 | 44.000 | 30 |
| 2025-09-16 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 53 |
| 2025-09-15 | 36.000 | 38.980 | 36.000 | 38.980 | 38.980 | 3 |
| 2025-09-12 | 35.960 | 35.960 | 35.960 | 35.960 | 35.960 | 72 |
| 2025-09-11 | 35.000 | 35.500 | 35.000 | 35.500 | 35.500 | 22 |
| 2025-09-10 | 35.990 | 35.990 | 35.080 | 35.080 | 35.080 | 6 |
| 2025-09-09 | 35.990 | 36.000 | 34.000 | 35.000 | 35.000 | 69 |
| 2025-09-08 | 35.000 | 35.000 | 34.000 | 34.000 | 34.000 | 42 |
| 2025-09-05 | 36.990 | 36.990 | 36.990 | 36.990 | 36.990 | 14 |
| 2025-09-04 | 35.000 | 35.000 | 33.670 | 33.670 | 33.670 | 100 |
| 2025-09-03 | 35.940 | 38.000 | 33.650 | 38.000 | 38.000 | 109 |
| 2025-09-02 | 34.070 | 35.970 | 33.650 | 35.960 | 35.960 | 75 |
| 2025-09-01 | 36.900 | 36.900 | 36.720 | 36.720 | 36.720 | 2 |
| 2025-08-29 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 61 |
| 2025-08-28 | 34.010 | 36.990 | 34.010 | 36.990 | 36.990 | 65 |
| 2025-08-27 | 36.700 | 37.000 | 33.650 | 37.000 | 37.000 | 8 |
| 2025-08-26 | 35.000 | 35.000 | 34.300 | 34.300 | 34.300 | 18 |
| 2025-08-25 | 34.590 | 37.000 | 34.590 | 35.000 | 35.000 | 152 |
| 2025-08-22 | 33.970 | 33.970 | 33.970 | 33.970 | 33.970 | 5 |
| 2025-08-21 | 33.000 | 33.990 | 31.920 | 33.990 | 33.990 | 12 |
| 2025-08-20 | 34.400 | 34.740 | 34.400 | 34.730 | 34.730 | 19 |
| 2025-08-19 | 34.380 | 34.380 | 34.380 | 34.380 | 34.380 | 9 |
| 2025-08-18 | 34.000 | 34.400 | 34.000 | 34.400 | 34.400 | 12 |
| 2025-08-15 | 32.010 | 33.000 | 31.000 | 31.000 | 31.000 | 170 |
| 2025-08-14 | 34.600 | 34.600 | 31.890 | 32.500 | 32.500 | 55 |
| 2025-08-13 | 32.010 | 34.990 | 32.000 | 32.000 | 32.000 | 83 |
| 2025-08-12 | 32.000 | 35.010 | 31.420 | 35.010 | 35.010 | 90 |
| 2025-08-11 | 33.170 | 34.570 | 31.360 | 31.380 | 31.380 | 8 |
| 2025-08-08 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3 |
| 2025-08-07 | 34.500 | 34.500 | 31.260 | 34.450 | 34.450 | 53 |
| 2025-08-06 | 31.310 | 33.800 | 30.300 | 33.800 | 33.800 | 138 |
| 2025-08-05 | 30.870 | 34.940 | 30.870 | 34.930 | 34.930 | 32 |
| 2025-08-04 | 34.340 | 35.500 | 33.260 | 35.500 | 35.500 | 10 |
| 2025-08-01 | 33.250 | 34.550 | 33.250 | 34.000 | 34.000 | 41 |
| 2025-07-31 | 32.010 | 35.000 | 31.000 | 34.500 | 34.500 | 33 |
| 2025-07-29 | 34.940 | 34.940 | 34.940 | 34.940 | 34.940 | 24 |
| 2025-07-28 | 34.950 | 37.000 | 33.500 | 37.000 | 37.000 | 70 |
| 2025-07-24 | 33.850 | 33.850 | 33.850 | 33.850 | 33.850 | 11 |
| 2025-07-23 | 31.110 | 34.990 | 31.110 | 34.180 | 34.180 | 9 |
| 2025-07-22 | 32.240 | 35.040 | 32.240 | 34.980 | 34.980 | 23 |
| 2025-07-21 | 36.350 | 36.350 | 32.240 | 32.240 | 32.240 | 24 |
| 2025-07-18 | 35.990 | 35.990 | 35.990 | 35.990 | 35.990 | 36 |
| 2025-07-17 | 36.290 | 40.000 | 33.500 | 33.500 | 33.500 | 80 |
| 2025-07-16 | 33.500 | 33.500 | 33.000 | 33.000 | 33.000 | 22 |
| 2025-07-15 | 39.990 | 39.990 | 35.500 | 35.500 | 35.500 | 27 |
| 2025-07-14 | 39.990 | 39.990 | 39.990 | 39.990 | 39.990 | 1 |
| 2025-07-10 | 36.990 | 36.990 | 36.990 | 36.990 | 36.990 | 9 |
| 2025-07-09 | 34.800 | 34.800 | 34.780 | 34.780 | 34.780 | 9 |
| 2025-07-08 | 34.800 | 38.790 | 34.800 | 35.500 | 35.500 | 28 |
| 2025-07-07 | 38.990 | 38.990 | 38.960 | 38.960 | 38.960 | 7 |
| 2025-07-03 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 17 |
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.