Cotações Históricas PATK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 108,55 | 1,23 | 1,15% | 108,46 | 109,20 | 106,595 | 1.028.444 |
27 Jun 2024 | 107,32 | -0,04 | -0,04% | 107,69 | 107,87 | 105,9575 | 104.138 |
26 Jun 2024 | 107,36 | 0,20 | 0,19% | 106,93 | 107,56 | 105,78 | 150.226 |
25 Jun 2024 | 107,16 | -1,31 | -1,21% | 108,13 | 108,13 | 105,52 | 142.693 |
24 Jun 2024 | 108,47 | 0,50 | 0,46% | 107,76 | 109,68 | 107,63 | 163.385 |
21 Jun 2024 | 107,97 | 1,06 | 0,99% | 106,69 | 108,42 | 105,18 | 660.537 |
20 Jun 2024 | 106,91 | 0,41 | 0,38% | 105,87 | 108,07 | 105,205 | 314.674 |
18 Jun 2024 | 106,50 | 0,43 | 0,41% | 106,03 | 106,71 | 104,16 | 186.377 |
17 Jun 2024 | 106,07 | 2,57 | 2,48% | 103,59 | 106,52 | 102,43 | 1.185.252 |
14 Jun 2024 | 103,50 | -1,65 | -1,57% | 103,62 | 104,21 | 101,58 | 153.788 |
13 Jun 2024 | 105,15 | -1,67 | -1,56% | 106,32 | 106,72 | 103,87 | 132.473 |
12 Jun 2024 | 106,82 | 2,32 | 2,22% | 108,02 | 109,575 | 105,83 | 227.114 |
11 Jun 2024 | 104,50 | -0,40 | -0,38% | 104,01 | 104,52 | 102,345 | 202.051 |
10 Jun 2024 | 104,90 | -1,73 | -1,62% | 105,28 | 106,535 | 104,275 | 190.910 |
07 Jun 2024 | 106,63 | -1,44 | -1,33% | 107,01 | 107,565 | 106,265 | 101.513 |
06 Jun 2024 | 108,07 | -2,92 | -2,63% | 110,25 | 110,69 | 107,15 | 117.725 |
05 Jun 2024 | 110,99 | 0,72 | 0,65% | 110,28 | 111,32 | 108,935 | 100.509 |
04 Jun 2024 | 110,27 | -3,38 | -2,97% | 112,56 | 113,75 | 110,075 | 127.740 |
03 Jun 2024 | 113,65 | -0,95 | -0,83% | 115,53 | 115,53 | 112,69 | 107.643 |
31 Mai 2024 | 114,60 | 0,99 | 0,87% | 113,91 | 114,805 | 112,905 | 99.741 |
30 Mai 2024 | 113,61 | 2,22 | 1,99% | 112,33 | 113,755 | 111,48 | 99.357 |
29 Mai 2024 | 111,39 | -1,47 | -1,30% | 111,79 | 112,48 | 110,82 | 82.418 |
28 Mai 2024 | 112,86 | -0,13 | -0,12% | 113,13 | 113,8699 | 112,17 | 86.472 |
24 Mai 2024 | 112,99 | 2,10 | 1,89% | 111,94 | 113,03 | 111,12 | 105.154 |
23 Mai 2024 | 110,89 | 0,29 | 0,26% | 111,01 | 111,95 | 108,99 | 104.733 |
22 Mai 2024 | 110,60 | -1,49 | -1,33% | 111,54 | 112,30 | 109,705 | 114.519 |
21 Mai 2024 | 112,09 | -0,76 | -0,67% | 111,62 | 112,72 | 111,49 | 60.060 |
20 Mai 2024 | 112,85 | 1,46 | 1,31% | 111,37 | 113,415 | 111,33 | 104.601 |
17 Mai 2024 | 111,39 | -1,10 | -0,98% | 112,77 | 112,77 | 110,42 | 120.480 |
16 Mai 2024 | 112,49 | -2,88 | -2,50% | 115,46 | 115,60 | 111,83 | 120.103 |
15 Mai 2024 | 115,37 | -1,00 | -0,86% | 117,76 | 117,94 | 114,32 | 126.436 |
14 Mai 2024 | 116,37 | 3,37 | 2,98% | 114,40 | 117,75 | 113,32 | 179.813 |
13 Mai 2024 | 113,00 | -1,88 | -1,64% | 115,91 | 116,33 | 112,53 | 134.510 |
10 Mai 2024 | 114,88 | -0,14 | -0,12% | 115,60 | 115,99 | 113,46 | 95.592 |
09 Mai 2024 | 115,02 | 0,47 | 0,41% | 114,55 | 115,31 | 113,67 | 163.582 |
08 Mai 2024 | 114,55 | 0,41 | 0,36% | 113,00 | 115,18 | 112,2133 | 163.170 |
07 Mai 2024 | 114,14 | 0,96 | 0,85% | 113,81 | 115,34 | 113,17 | 177.773 |
06 Mai 2024 | 113,18 | 2,05 | 1,84% | 112,46 | 113,96 | 112,00 | 145.328 |
03 Mai 2024 | 111,13 | 0,79 | 0,72% | 112,18 | 113,24 | 108,4175 | 230.452 |
02 Mai 2024 | 110,34 | 6,28 | 6,03% | 109,10 | 111,655 | 102,415 | 347.188 |
01 Mai 2024 | 104,06 | -0,43 | -0,41% | 105,13 | 105,94 | 101,76 | 230.072 |
30 Abr 2024 | 104,49 | -2,68 | -2,50% | 106,41 | 106,46 | 104,29 | 169.265 |
29 Abr 2024 | 107,17 | 1,68 | 1,59% | 105,93 | 107,405 | 105,83 | 99.764 |
26 Abr 2024 | 105,49 | 1,07 | 1,02% | 104,50 | 106,13 | 104,49 | 64.926 |
25 Abr 2024 | 104,42 | -2,39 | -2,24% | 105,27 | 105,27 | 102,98 | 95.971 |
24 Abr 2024 | 106,81 | -1,65 | -1,52% | 108,38 | 109,09 | 105,93 | 82.088 |
23 Abr 2024 | 108,46 | 2,92 | 2,77% | 105,00 | 109,32 | 104,52 | 138.197 |
22 Abr 2024 | 105,54 | 2,14 | 2,07% | 103,65 | 107,01 | 103,65 | 150.568 |
19 Abr 2024 | 103,40 | 0,76 | 0,74% | 102,02 | 103,79 | 101,66 | 128.629 |
18 Abr 2024 | 102,64 | -1,56 | -1,50% | 104,01 | 104,76 | 101,86 | 119.437 |
17 Abr 2024 | 104,20 | -0,68 | -0,65% | 106,12 | 106,12 | 103,59 | 138.413 |
16 Abr 2024 | 104,88 | -0,72 | -0,68% | 104,17 | 105,72 | 103,75 | 102.269 |
15 Abr 2024 | 105,60 | -1,50 | -1,40% | 107,89 | 108,99 | 105,382 | 99.031 |
12 Abr 2024 | 107,10 | -1,96 | -1,80% | 108,83 | 108,83 | 106,14 | 89.896 |
11 Abr 2024 | 109,06 | 0,16 | 0,15% | 109,55 | 109,58 | 107,50 | 147.282 |
10 Abr 2024 | 108,90 | -5,43 | -4,75% | 111,37 | 112,14 | 108,36 | 150.638 |
09 Abr 2024 | 114,33 | -0,64 | -0,56% | 115,41 | 115,41 | 113,46 | 89.391 |
08 Abr 2024 | 114,97 | -0,44 | -0,38% | 116,57 | 117,21 | 114,7068 | 136.376 |
05 Abr 2024 | 115,41 | 2,20 | 1,94% | 113,19 | 116,464 | 113,13 | 90.277 |
04 Abr 2024 | 113,21 | -3,10 | -2,67% | 117,50 | 117,90 | 112,645 | 148.378 |
03 Abr 2024 | 116,31 | -0,92 | -0,78% | 116,45 | 118,92 | 116,01 | 123.839 |
02 Abr 2024 | 117,23 | -1,31 | -1,11% | 116,88 | 117,80 | 115,66 | 256.106 |
01 Abr 2024 | 118,54 | -0,93 | -0,78% | 119,42 | 120,965 | 117,94 | 162.971 |