O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 38,18 38,22 +0,58% 37,62 38,22 38,15 38,19 38,22 54 12.185.715
4/6/2025 37,97 38,00 -0,50% 37,80 38,00 37,96 38,00 38,18 29 68.329.296
3/6/2025 37,97 38,19 0,00% 37,05 38,19 37,96 38,19 38,20 105 8.485.970
2/6/2025 38,20 38,19 +0,08% 35,60 38,20 37,61 38,19 38,20 152 12.457.228
30/5/2025 38,20 38,16 +0,42% 37,78 38,20 37,99 37,64 38,16 78 2.420.052
29/5/2025 37,77 38,00 0,00% 37,64 38,00 37,93 37,00 38,90 50 1.479.330
28/5/2025 36,92 38,00 +2,70% 36,78 38,00 37,23 36,85 38,90 56 4.698.829
27/5/2025 36,76 37,00 +0,03% 36,62 37,00 36,83 37,00 37,03 75 4.427.240
26/5/2025 36,97 36,99 +0,52% 36,58 36,99 36,95 36,57 37,00 25 661.549
23/5/2025 36,79 36,80 0,00% 36,53 36,80 36,70 36,80 36,83 64 2.528.860
22/5/2025 36,53 36,80 +0,03% 36,49 36,80 36,74 36,58 36,80 61 6.073.203
21/5/2025 36,79 36,79 +0,05% 36,51 36,80 36,69 36,79 36,80 51 1.728.146
20/5/2025 36,50 36,77 -0,05% 36,48 36,78 36,64 36,75 36,79 64 2.180.236
19/5/2025 36,49 36,79 0,00% 36,49 36,79 36,65 36,51 36,80 17 190.607
16/5/2025 36,80 36,79 +0,79% 36,20 36,80 36,48 36,79 36,80 96 3.681.379
15/5/2025 36,10 36,50 +0,33% 36,01 36,50 36,29 36,50 36,80 84 4.275.237
14/5/2025 35,90 36,38 +1,34% 35,61 36,81 36,73 36,00 36,80 97 517.156.501
13/5/2025 35,60 35,90 0,00% 35,60 35,90 35,75 35,90 35,94 46 1.812.916
12/5/2025 35,54 35,90 +0,20% 34,50 35,90 35,16 35,90 36,00 632 32.408.927
9/5/2025 35,98 35,83 +0,08% 35,21 35,98 35,60 35,83 35,85 61 3.026.165
8/5/2025 35,19 35,80 +0,96% 35,19 35,84 35,44 35,23 35,80 61 1.694.266
7/5/2025 35,15 35,46 +0,03% 35,15 35,46 35,43 35,46 35,85 36 4.510.700
6/5/2025 35,44 35,45 +0,03% 35,44 35,84 35,45 35,00 35,45 6 152.473
5/5/2025 35,59 35,44 -0,45% 34,74 35,84 35,31 35,44 35,45 61 3.093.316
2/5/2025 35,80 35,60 +0,48% 34,70 35,86 35,10 35,60 35,86 40 870.516
29/4/2025 35,22 35,43 -0,06% 35,00 35,46 35,04 35,41 35,43 558 20.447.945
28/4/2025 35,20 35,45 -0,06% 35,13 35,45 35,25 35,45 35,46 116 4.339.910
25/4/2025 35,37 35,47 +0,23% 34,79 35,47 35,34 35,17 35,47 111 2.866.219
24/4/2025 35,50 35,39 -0,31% 34,78 35,77 35,53 35,39 35,41 69 9.087.153
23/4/2025 34,95 35,50 +0,71% 34,94 35,77 35,15 35,50 35,63 228 101.706.761
22/4/2025 35,25 35,25 0,00% 34,80 35,25 34,98 34,97 35,48 25 3.274.998
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

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.