O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PATC11 - FII PATC VBI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 35,25 35,25 0,00% 34,89 35,25 35,11 34,95 35,25 17 955.231
16/4/2025 34,85 35,25 +0,28% 34,85 35,25 35,04 34,86 35,25 77 977.766
15/4/2025 34,83 35,15 +0,23% 34,83 35,15 35,09 34,87 35,15 36 4.238.917
14/4/2025 34,78 35,07 +0,89% 34,78 35,15 34,99 35,03 35,15 63 2.796.441
11/4/2025 34,95 34,76 -0,77% 34,76 35,00 34,83 34,76 35,03 40 1.564.209
10/4/2025 34,90 35,03 -0,06% 34,79 35,04 34,95 34,95 35,00 16 146.804
9/4/2025 34,79 35,05 0,00% 34,79 35,05 34,99 34,80 35,14 29 1.315.716
8/4/2025 35,03 35,05 0,00% 34,81 35,05 34,99 34,82 35,05 18 391.976
7/4/2025 34,99 35,05 -0,06% 34,76 35,06 34,91 34,79 35,05 48 1.934.340
4/4/2025 34,92 35,07 0,00% 34,77 35,07 34,93 35,07 35,15 43 3.541.913
3/4/2025 34,76 35,07 +0,20% 34,76 35,07 34,99 34,90 35,14 10 1.000.058.357
2/4/2025 35,66 35,00 0,00% 34,77 35,66 35,00 35,00 35,35 22 1.002.853.076
1/4/2025 35,39 35,00 -0,57% 34,73 35,39 34,79 34,76 35,00 27 1.008.939
31/3/2025 35,69 35,20 -0,79% 34,97 35,69 35,20 35,20 35,50 30 2.224.698
28/3/2025 35,77 35,48 +0,25% 34,26 35,77 35,00 34,26 35,48 49 2.235.178.083
27/3/2025 35,59 35,39 -0,53% 35,39 35,76 35,51 35,39 35,59 30 994.360
26/3/2025 35,59 35,58 0,00% 35,58 36,04 35,72 35,58 35,97 385 119.556.579
25/3/2025 36,03 35,58 -2,15% 35,57 36,03 35,68 35,58 36,11 83 7.197.471
24/3/2025 35,67 36,36 +1,00% 35,67 36,36 36,29 35,67 36,67 26 22.646.111
21/3/2025 35,58 36,00 +1,18% 35,57 36,00 35,76 36,00 36,20 27 3.511.763
20/3/2025 35,57 35,58 +0,03% 35,57 35,71 35,60 35,57 35,58 16 658.682
19/3/2025 35,38 35,57 -0,34% 35,38 35,66 35,53 35,57 35,69 39 959.525
18/3/2025 35,77 35,69 -0,22% 35,01 35,77 35,44 35,50 35,69 174 7.220.612
17/3/2025 35,54 35,77 +0,65% 35,54 35,81 35,59 35,70 35,77 31 100.067.816
14/3/2025 35,54 35,54 0,00% 35,54 35,59 35,54 35,54 35,59 12 721.468
13/3/2025 35,70 35,54 -0,45% 34,21 35,70 35,15 35,54 35,68 259 566.021.798
12/3/2025 35,82 35,70 -0,83% 35,69 35,99 35,93 35,70 35,71 167 172.243.307
11/3/2025 36,15 36,00 -0,36% 35,81 36,15 35,90 35,82 36,00 35 2.976.197
10/3/2025 35,88 36,13 -0,22% 35,84 36,20 35,98 35,87 36,21 32 3.325.038
7/3/2025 36,15 36,21 +0,17% 35,29 36,21 35,82 36,21 36,66 75 3.424.961
6/3/2025 36,15 36,15 +0,42% 35,68 36,15 35,94 35,68 36,15 29 761.938
5/3/2025 35,62 36,00 -0,28% 35,01 36,00 35,59 35,14 36,00 61 2.619.555
28/2/2025 36,10 36,10 0,00% 35,75 36,10 36,02 35,78 36,10 44 3.710.203
27/2/2025 35,56 36,10 +0,56% 35,56 36,10 35,88 36,09 36,10 31 2.641.157
26/2/2025 35,40 35,90 +1,41% 35,25 35,99 35,57 35,45 35,90 57 3.479.639
25/2/2025 35,83 35,40 -2,18% 35,40 35,99 35,75 35,23 35,40 42 1.748.322
24/2/2025 35,64 36,19 +0,53% 35,64 36,19 35,70 36,19 36,21 21 66.342.415
21/2/2025 35,20 36,00 +1,52% 35,20 36,00 35,30 35,22 36,00 72 8.172.539
20/2/2025 35,49 35,46 -0,08% 35,20 35,49 35,42 35,20 35,46 42 11.884.467
19/2/2025 35,23 35,49 -0,03% 35,20 35,49 35,40 35,46 35,49 58 4.068.307
18/2/2025 35,20 35,50 +0,17% 35,20 35,50 35,29 35,21 35,54 52 3.801.532
17/2/2025 35,48 35,44 -0,17% 35,22 35,48 35,39 35,34 35,44 60 4.222.622
14/2/2025 35,58 35,50 -0,28% 35,20 35,58 35,36 35,31 35,50 127 8.576.068
13/2/2025 35,55 35,60 0,00% 35,24 35,60 35,42 35,25 35,60 213 7.750.597
12/2/2025 35,59 35,60 -0,06% 35,59 35,60 35,59 35,55 35,60 15 779.608
11/2/2025 35,21 35,62 -0,03% 35,21 35,67 35,48 35,62 35,64 107 4.215.488
10/2/2025 35,63 35,63 -1,00% 35,63 35,98 35,66 35,63 35,76 47 2.043.706
7/2/2025 35,89 35,99 +0,28% 34,96 35,99 35,70 35,99 36,00 58 5.491.574
6/2/2025 35,98 35,89 -0,28% 35,66 35,99 35,79 35,65 35,89 18 243.406
5/2/2025 35,63 35,99 +0,06% 35,62 35,99 35,87 35,63 35,99 44 2.626.371
4/2/2025 35,97 35,97 0,00% 35,64 35,97 35,85 35,63 35,98 20 72.514.408
3/2/2025 35,49 35,97 -0,08% 35,49 35,99 35,71 35,97 36,00 42 1.953.823
31/1/2025 35,59 36,00 0,00% 35,00 36,00 35,52 36,00 36,04 859 15.988.232
30/1/2025 35,64 36,00 +0,03% 35,64 36,00 35,85 35,68 36,00 46 473.344
29/1/2025 35,80 35,99 +0,53% 35,59 35,99 35,79 35,99 36,00 24 1.907.683
28/1/2025 35,60 35,80 +0,59% 35,59 35,80 35,64 35,59 35,97 12 2.701.671
27/1/2025 35,09 35,59 +1,40% 35,00 35,59 35,27 35,59 35,60 65 3.163.905
24/1/2025 35,63 35,10 -2,47% 35,00 35,99 35,20 35,10 35,58 306 15.293.819
23/1/2025 35,70 35,99 -0,14% 35,70 35,99 35,76 35,71 36,00 101 81.868.198
22/1/2025 36,00 36,04 +0,11% 35,69 36,04 35,89 36,04 36,10 91 1.640.445
21/1/2025 36,00 36,00 0,00% 35,73 36,03 35,93 35,76 36,00 44 1.782.561
20/1/2025 36,10 36,00 0,00% 35,66 36,10 35,97 35,68 36,00 20 507.212
17/1/2025 35,52 36,00 -0,14% 35,48 36,00 35,77 36,00 36,31 79 9.033.138
16/1/2025 36,04 36,05 +0,17% 35,69 36,05 35,92 36,05 36,10 46 3.111.530
15/1/2025 35,98 35,99 +0,03% 35,40 35,99 35,70 35,99 36,05 63 6.601.477
14/1/2025 35,12 35,98 +2,13% 35,12 35,98 35,25 35,15 35,98 46 311.018.638
13/1/2025 35,36 35,23 -0,98% 35,22 35,88 35,26 35,23 35,93 44 69.538.475
10/1/2025 35,46 35,58 +0,31% 35,00 35,58 35,15 35,58 35,60 64 996.768.112
9/1/2025 35,59 35,47 -0,34% 35,24 35,59 35,56 35,25 35,47 68 242.783.920
8/1/2025 35,90 35,59 -0,86% 35,35 35,90 35,56 35,59 35,61 65 7.802.841
7/1/2025 35,64 35,90 -0,28% 35,52 35,99 35,76 35,90 35,91 57 4.270.894
6/1/2025 34,69 36,00 +2,13% 34,69 36,00 35,49 35,01 36,00 30 3.077.674
3/1/2025 35,26 35,25 0,00% 35,25 35,40 35,25 35,25 35,26 23 2.164.644
2/1/2025 35,15 35,25 +0,17% 34,03 35,26 34,62 35,25 35,73 443 47.805.159
30/12/2024 36,19 35,19 -2,25% 35,19 36,19 35,57 35,19 35,83 359 16.281.345
27/12/2024 35,38 36,00 +0,73% 35,31 36,01 35,58 36,00 36,01 129 29.858.309
26/12/2024 36,17 35,74 -1,19% 35,19 36,21 35,57 35,74 35,75 139 7.741.306
23/12/2024 36,21 36,17 -0,08% 35,21 36,21 35,86 35,60 36,17 87 378.393.050
20/12/2024 35,88 36,20 +0,89% 34,78 36,20 35,74 35,34 36,21 193 4.092.929
19/12/2024 35,04 35,88 -0,22% 34,53 35,88 35,35 35,88 35,89 200 343.419.291
18/12/2024 35,71 35,96 -0,36% 34,61 35,99 35,22 35,28 35,96 280 247.589.593
17/12/2024 35,77 36,09 -0,22% 35,25 36,16 35,68 36,09 36,17 176 10.756.059
16/12/2024 35,61 36,17 +0,47% 35,61 36,17 35,82 35,70 36,17 111 2.203.231
13/12/2024 35,79 36,00 -0,08% 35,00 36,00 35,68 36,00 36,15 397 6.401.515
12/12/2024 35,71 36,03 -0,17% 33,97 36,08 35,06 36,03 36,09 219 41.139.304
11/12/2024 36,27 36,09 -0,25% 35,20 36,27 35,78 36,09 36,18 213 12.653.196
10/12/2024 36,19 36,18 -0,03% 35,20 36,19 35,66 36,18 36,19 427 7.428.550
9/12/2024 36,05 36,19 +0,53% 35,23 36,19 35,70 36,19 36,28 114 4.823.654
6/12/2024 36,00 36,00 -0,28% 35,33 36,15 35,77 36,00 36,16 143 3.648.843
5/12/2024 35,29 36,10 -0,11% 35,20 36,10 35,62 36,00 36,14 48 2.247.626
4/12/2024 36,36 36,14 +0,39% 34,81 36,36 35,42 35,26 36,16 33 247.413.109
3/12/2024 35,62 36,00 +1,07% 34,80 36,00 35,10 36,00 36,18 721 289.031.036
2/12/2024 34,66 35,62 +1,19% 34,38 35,98 34,78 32,98 35,62 52 1.460.987
29/11/2024 34,49 35,20 0,00% 34,26 35,89 34,87 35,20 35,89 92 4.798.512
28/11/2024 34,94 35,20 0,00% 34,00 35,23 34,28 34,02 35,25 367 27.074.791
27/11/2024 35,08 35,20 +0,34% 34,99 35,25 35,14 34,32 35,21 41 212.280.646
26/11/2024 35,08 35,08 0,00% 35,08 35,10 35,08 35,08 35,10 67 5.823.292
25/11/2024 35,18 35,08 +0,23% 33,72 35,99 34,80 35,08 35,35 145 1.635.831
22/11/2024 33,73 35,00 +3,03% 33,40 35,00 33,96 35,00 35,18 337 21.569.110
21/11/2024 33,73 33,97 0,00% 33,42 33,97 33,77 33,74 33,98 206 2.100.847
19/11/2024 33,36 33,97 -0,03% 33,36 33,97 33,73 33,63 33,98 81 3.649.841
18/11/2024 33,96 33,98 +0,03% 33,50 33,98 33,74 33,51 33,97 98 1.484.977
14/11/2024 33,65 33,97 0,00% 33,59 33,97 33,81 33,59 33,98 163 3.564.416
13/11/2024 33,46 33,97 +1,10% 33,35 33,97 33,44 33,39 33,97 53 3.411.332
12/11/2024 33,64 33,60 -0,15% 33,45 33,64 33,47 33,45 33,63 41 6.477.763
11/11/2024 33,94 33,65 +0,60% 33,58 33,94 33,66 33,65 33,77 32 319.770
8/11/2024 33,96 33,45 -1,50% 33,35 33,97 33,48 33,45 33,81 106 5.156.579
7/11/2024 33,98 33,96 -0,06% 33,35 33,98 33,58 33,96 33,98 142 4.241.395
6/11/2024 33,62 33,98 -0,38% 33,35 33,98 33,65 33,98 34,03 110 7.152.202
5/11/2024 33,98 34,11 +0,38% 33,35 34,11 33,77 33,36 34,13 60 8.039.173
4/11/2024 33,89 33,98 +0,27% 33,51 33,98 33,78 33,75 36,27 33 601.386
1/11/2024 33,90 33,89 -0,32% 33,33 33,90 33,39 33,52 33,90 99 3.806.656
31/10/2024 33,54 34,00 -0,12% 33,53 34,00 33,73 34,00 34,46 71 4.139.098
30/10/2024 33,81 34,04 +0,27% 33,50 34,04 33,93 33,51 34,16 51 4.985.354
29/10/2024 34,12 33,95 -0,50% 33,95 34,42 33,96 33,84 33,95 111 3.318.862
28/10/2024 34,25 34,12 +0,41% 33,98 35,02 34,20 34,00 34,64 61 1.429.575
25/10/2024 34,01 33,98 -0,82% 33,58 34,02 33,90 33,98 34,00 71 2.261.473
24/10/2024 34,00 34,26 +0,65% 34,00 34,26 34,00 34,04 34,27 14 935.240
23/10/2024 33,96 34,04 +0,18% 33,13 34,04 33,68 34,00 34,04 83 3.536.761
22/10/2024 33,98 33,98 0,00% 33,80 34,01 33,98 33,80 34,27 211 25.539.045
21/10/2024 33,74 33,98 -0,26% 32,70 34,00 33,34 33,98 35,00 259 13.303.907

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.