O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 33,30 34,07 +1,70% 33,29 34,07 33,38 33,29 34,23 63 2.871.380
17/10/2024 33,30 33,50 +0,63% 33,29 33,50 33,33 33,50 34,23 38 1.463.328
16/10/2024 33,30 33,29 -0,03% 33,29 33,73 33,35 33,29 33,53 38 2.771.432
15/10/2024 33,89 33,30 -1,94% 33,30 34,00 33,66 33,30 34,27 49 3.642.257
14/10/2024 33,53 33,96 +1,31% 33,12 33,99 33,61 33,95 33,96 63 3.052.083
11/10/2024 34,19 33,52 -1,96% 32,02 34,19 33,22 33,52 34,19 125 6.854.408
10/10/2024 34,30 34,19 -1,13% 34,18 34,30 34,28 34,18 34,30 17 894.743
9/10/2024 35,02 34,58 -1,20% 33,95 35,02 34,46 34,28 34,87 275 13.378.635
8/10/2024 34,80 35,00 +0,60% 34,45 35,00 34,62 34,46 35,00 65 3.060.817
7/10/2024 34,79 34,79 0,00% 34,58 34,79 34,72 34,58 34,80 32 805.635
4/10/2024 34,73 34,79 +0,06% 34,46 34,79 34,69 34,47 34,80 38 1.790.273
3/10/2024 34,45 34,77 -0,49% 34,45 34,98 34,56 34,45 34,76 45 2.309.202
2/10/2024 35,06 34,94 +0,66% 34,45 35,06 34,67 34,45 34,95 60 1.154.514
1/10/2024 34,90 34,71 -0,83% 34,41 34,94 34,55 34,46 34,95 180 2.647.097
30/9/2024 35,73 35,00 0,00% 34,54 35,73 35,03 35,00 35,45 33 3.174.381
26/9/2024 35,14 35,00 0,00% 34,51 35,14 34,75 35,00 35,01 140 1.574.297
25/9/2024 35,01 35,00 -0,03% 34,51 35,12 34,84 35,00 35,07 54 6.257.265
24/9/2024 35,17 35,01 -0,45% 35,01 35,17 35,01 35,01 35,02 39 2.654.339
23/9/2024 35,33 35,17 -0,51% 35,01 35,33 35,09 35,01 35,18 33 856.412
20/9/2024 35,18 35,35 +0,03% 35,15 35,35 35,24 35,15 35,76 46 4.649.097
19/9/2024 35,33 35,34 +0,03% 35,16 35,35 35,32 35,17 35,34 26 1.529.387
18/9/2024 35,92 35,33 +0,03% 35,15 35,92 35,29 35,16 35,35 31 896.575
17/9/2024 35,30 35,32 +0,06% 35,30 35,32 35,30 35,30 35,32 25 3.812.605
16/9/2024 35,24 35,30 -0,87% 35,04 35,95 35,37 35,30 35,94 68 4.357.797
13/9/2024 35,56 35,61 +0,14% 35,50 35,75 35,59 35,50 35,60 94 55.337.175
12/9/2024 35,83 35,56 -0,67% 35,56 35,84 35,57 35,56 35,58 87 5.990.842
11/9/2024 35,56 35,80 +0,17% 35,56 35,80 35,57 35,57 35,84 47 3.635.777
10/9/2024 35,80 35,74 -0,17% 35,56 35,99 35,65 35,70 35,74 85 2.470.963
9/9/2024 36,10 35,80 -0,86% 35,80 36,10 35,88 35,80 35,81 43 1.266.719
6/9/2024 36,38 36,11 +0,22% 35,99 36,38 36,00 36,01 36,21 46 8.382.971
5/9/2024 36,01 36,03 -0,72% 36,00 36,29 36,05 36,01 36,40 54 1.240.192
4/9/2024 36,29 36,29 0,00% 36,00 36,29 36,05 36,03 36,27 60 5.927.502
3/9/2024 36,29 36,29 0,00% 36,00 36,30 36,07 36,21 36,30 49 3.055.783
2/9/2024 37,37 36,29 -1,92% 35,66 37,37 36,04 36,01 36,30 59 3.319.759
30/8/2024 36,38 37,00 +2,75% 36,11 37,00 36,66 37,00 37,53 38 3.703.340
29/8/2024 36,03 36,01 0,00% 36,01 36,35 36,14 36,01 36,24 47 3.593.071
28/8/2024 35,77 36,01 -1,29% 35,77 38,04 37,14 36,01 36,47 788 10.646.344
27/8/2024 35,77 36,48 +1,31% 35,60 36,48 35,84 36,48 36,49 220 9.166.776
26/8/2024 35,50 36,01 +0,03% 35,50 36,50 35,83 36,01 36,49 215 4.521.766
23/8/2024 36,00 36,00 0,00% 35,49 36,00 35,84 36,00 36,10 39 3.283.620
22/8/2024 36,00 36,00 0,00% 35,09 36,00 35,80 35,67 36,51 69 5.084.902
21/8/2024 35,49 36,00 +1,41% 35,48 36,00 35,84 35,89 36,10 51 2.802.835
20/8/2024 35,38 35,50 +0,97% 35,05 35,50 35,28 35,05 35,50 286 4.834.384
19/8/2024 35,05 35,16 +0,31% 35,05 35,39 35,19 35,16 35,37 70 2.815.973
16/8/2024 35,10 35,05 0,00% 34,79 35,37 35,05 35,05 35,11 178 87.785.082
15/8/2024 34,91 35,05 +0,09% 34,62 35,05 34,83 35,05 35,20 83 5.225.449
14/8/2024 35,29 35,02 +0,34% 34,90 35,29 34,95 34,90 35,01 50 21.810.157
13/8/2024 34,91 34,90 0,00% 34,90 35,21 34,98 34,90 35,11 46 885.182
12/8/2024 34,84 34,90 -0,82% 34,62 35,72 34,85 34,90 35,20 108 10.836.396
9/8/2024 34,83 35,19 -0,31% 34,83 35,20 35,13 35,03 35,20 36 769.413
8/8/2024 35,14 35,30 +0,46% 35,14 35,70 35,28 35,14 35,30 40 48.645.443
7/8/2024 35,52 35,14 +0,14% 34,77 35,52 35,05 35,14 35,79 40 3.175.632
6/8/2024 34,62 35,09 +0,89% 34,62 35,13 34,79 35,09 35,87 43 2.317.609
5/8/2024 35,25 34,78 -0,34% 34,62 35,25 34,67 34,62 34,78 66 2.892.082
2/8/2024 35,00 34,90 -0,29% 34,90 35,30 35,03 34,63 34,90 48 3.587.412
1/8/2024 35,03 35,00 -1,10% 34,91 35,15 35,05 35,00 35,22 49 3.929.244
31/7/2024 35,86 35,39 -1,31% 35,08 36,11 35,46 35,23 35,39 133 4.171.174
30/7/2024 35,90 35,86 -0,03% 35,51 36,03 35,88 35,52 35,86 99 38.220.625
29/7/2024 35,92 35,87 -0,14% 35,87 36,26 35,89 35,87 36,04 77 3.794.340
26/7/2024 35,87 35,92 +0,14% 35,87 36,08 35,92 35,92 36,08 47 872.950
25/7/2024 36,43 35,87 -0,86% 35,87 36,43 35,96 35,87 36,13 59 5.207.358
24/7/2024 36,19 36,18 +0,06% 36,18 36,39 36,19 36,18 36,29 24 731.139
23/7/2024 36,24 36,16 0,00% 36,16 37,49 36,83 36,16 36,41 324 403.284.890
22/7/2024 36,17 36,16 -0,03% 35,87 36,60 36,07 36,16 36,17 88 7.554.757

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.