PATI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 34.940 | 34.940 | 34.940 | 34.940 | 34.940 | 13 |
| 2025-03-13 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 6 |
| 2025-03-12 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 6 |
| 2025-03-11 | 34.940 | 34.940 | 34.940 | 34.940 | 34.940 | 34 |
| 2025-03-10 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 2 |
| 2025-03-06 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 4 |
| 2025-02-28 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 18 |
| 2025-02-27 | 34.980 | 34.990 | 34.980 | 34.990 | 34.990 | 3 |
| 2025-02-25 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 24 |
| 2025-02-24 | 33.200 | 33.400 | 33.200 | 33.400 | 33.400 | 9 |
| 2025-02-21 | 32.420 | 32.420 | 32.420 | 32.420 | 32.420 | 18 |
| 2025-02-20 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 1 |
| 2025-02-19 | 31.420 | 31.420 | 31.420 | 31.420 | 31.420 | 20 |
| 2025-02-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 21 |
| 2025-02-11 | 31.010 | 31.650 | 31.010 | 31.650 | 31.650 | 11 |
| 2025-02-10 | 31.030 | 32.490 | 31.000 | 32.490 | 32.490 | 21 |
| 2025-02-07 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 7 |
| 2025-02-05 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 22 |
| 2025-02-04 | 32.750 | 32.800 | 32.000 | 32.000 | 32.000 | 3 |
| 2025-02-03 | 33.000 | 33.000 | 32.000 | 32.550 | 32.550 | 69 |
| 2025-01-31 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 24 |
| 2025-01-30 | 34.000 | 34.000 | 32.710 | 33.490 | 33.490 | 74 |
| 2025-01-29 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 4 |
| 2025-01-27 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 50 |
| 2025-01-23 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 10 |
| 2025-01-22 | 34.990 | 34.990 | 33.000 | 33.000 | 33.000 | 11 |
| 2025-01-17 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | 1 |
| 2025-01-16 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1 |
| 2025-01-14 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 16 |
| 2025-01-13 | 34.010 | 34.010 | 34.000 | 34.000 | 34.000 | 6 |
| 2025-01-09 | 34.010 | 34.010 | 34.010 | 34.010 | 34.010 | 1 |
| 2025-01-08 | 36.990 | 36.990 | 35.000 | 35.000 | 35.000 | 9 |
| 2025-01-07 | 37.640 | 37.640 | 34.100 | 34.100 | 34.100 | 36 |
| 2025-01-06 | 35.010 | 35.010 | 35.000 | 35.000 | 35.000 | 2 |
| 2025-01-03 | 37.640 | 37.640 | 37.640 | 37.640 | 37.640 | 7 |
| 2025-01-02 | 35.000 | 38.980 | 35.000 | 37.640 | 37.640 | 19 |
| 2024-12-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 35 |
| 2024-12-27 | 34.660 | 34.660 | 34.660 | 34.660 | 34.660 | 30 |
| 2024-12-26 | 34.990 | 34.990 | 33.650 | 34.990 | 34.990 | 7 |
| 2024-12-23 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 19 |
| 2024-12-20 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 63 |
| 2024-12-19 | 33.290 | 34.400 | 33.290 | 34.400 | 34.400 | 12 |
| 2024-12-18 | 32.510 | 32.510 | 32.510 | 32.510 | 32.510 | 15 |
| 2024-12-17 | 32.800 | 34.790 | 32.800 | 34.790 | 34.790 | 5 |
| 2024-12-16 | 34.400 | 34.400 | 32.970 | 32.970 | 32.970 | 24 |
| 2024-12-12 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 1 |
| 2024-12-11 | 33.400 | 34.390 | 33.300 | 34.370 | 34.370 | 10 |
| 2024-12-10 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
← NewerPage 6 of 6 · 348 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.