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: 1 Ano

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

PATI3F - PANATLANTICA - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 27,75 28,30 +2,91% 27,30 28,30 27,84 25,50 28,60 9 77.970
20/1/2025 26,59 27,50 +1,85% 26,59 27,50 27,00 25,50 26,75 8 48.611
17/1/2025 26,09 27,00 +7,91% 26,04 27,00 26,11 25,50 26,59 9 83.580
16/1/2025 26,00 25,02 -4,14% 24,30 26,20 25,06 24,86 26,50 25 333.309
15/1/2025 25,50 26,10 +0,42% 25,25 26,10 25,88 25,70 26,80 8 77.645
14/1/2025 27,26 25,99 -3,71% 25,99 27,26 26,85 25,50 25,99 5 18.801
13/1/2025 25,01 26,99 -1,85% 25,01 26,99 25,34 25,50 26,90 10 106.446
10/1/2025 27,20 27,50 +1,10% 24,80 27,99 26,57 25,00 27,49 18 146.145
9/1/2025 25,02 27,20 +2,49% 25,01 27,99 25,95 25,50 27,50 13 140.136
8/1/2025 25,02 26,54 +6,16% 25,02 26,59 25,22 25,03 26,55 5 37.839
7/1/2025 25,26 25,00 0,00% 25,00 27,98 26,71 25,00 26,99 18 275.207
6/1/2025 27,27 25,00 -7,41% 25,00 29,37 27,96 25,00 28,00 14 394.351
3/1/2025 24,70 27,00 +8,22% 24,70 27,00 25,38 25,01 27,00 18 289.358
2/1/2025 28,79 24,95 -12,46% 24,95 28,79 26,93 24,95 26,71 71 1.053.269
30/12/2024 26,90 28,50 +9,57% 26,90 28,50 27,23 27,00 28,90 23 462.970
27/12/2024 28,49 26,01 0,00% 26,01 28,49 26,71 26,00 27,00 6 37.406
26/12/2024 26,01 26,01 -7,11% 26,01 26,01 26,01 26,10 28,50 3 15.606
23/12/2024 28,79 28,00 -1,75% 28,00 28,79 28,75 28,05 28,50 6 60.380
20/12/2024 25,80 28,50 +1,82% 25,00 28,50 27,45 26,00 28,49 24 230.661
19/12/2024 25,55 27,99 +9,59% 25,55 27,99 25,77 25,80 28,00 4 28.349
18/12/2024 27,40 25,54 +0,95% 25,54 28,77 28,16 25,52 28,00 22 225.308
17/12/2024 25,30 25,30 -5,60% 25,30 25,30 25,30 25,30 27,40 1 2.530
16/12/2024 25,01 26,80 +1,55% 25,01 27,50 26,81 25,30 27,40 9 24.129
13/12/2024 25,47 26,39 +1,54% 25,15 26,40 26,08 25,03 26,20 10 119.998
12/12/2024 25,40 25,99 +3,96% 25,00 27,00 25,87 25,02 26,00 24 325.977
11/12/2024 25,01 25,00 -0,08% 25,00 27,20 25,57 24,80 25,40 26 202.066
10/12/2024 25,01 25,02 +0,08% 24,50 25,02 24,81 25,03 26,00 12 121.601
9/12/2024 27,88 25,00 -9,42% 25,00 28,40 26,15 25,00 26,40 69 478.574
6/12/2024 27,80 27,60 -1,08% 27,60 28,80 27,79 27,40 28,00 13 155.667
5/12/2024 27,90 27,90 +0,36% 27,90 30,68 29,30 27,80 27,90 30 307.678
4/12/2024 27,34 27,80 +2,77% 26,90 27,80 27,53 27,20 27,70 10 52.314
3/12/2024 27,78 27,05 -1,64% 27,05 28,05 27,20 26,91 27,05 16 108.811
2/12/2024 28,30 27,50 -2,07% 27,26 30,58 28,21 27,26 27,50 46 205.981
29/11/2024 27,01 28,08 +3,96% 27,00 28,08 27,06 27,00 28,10 25 289.593
28/11/2024 27,05 27,01 -0,07% 27,01 27,05 27,01 27,01 27,02 12 199.946
27/11/2024 27,80 27,03 -1,71% 27,03 28,00 27,38 27,10 27,92 10 38.337
26/11/2024 28,80 27,50 0,00% 27,01 28,80 27,33 27,40 27,80 10 218.709
25/11/2024 27,00 27,50 +1,85% 26,51 27,50 27,34 27,01 27,50 15 210.549
22/11/2024 27,00 27,00 +2,23% 26,09 28,50 27,48 26,70 27,90 16 57.723
21/11/2024 28,30 26,41 -5,34% 25,80 29,10 27,09 26,20 27,90 25 116.497
19/11/2024 27,90 27,90 0,00% 27,90 29,10 27,95 27,50 27,90 11 150.931
18/11/2024 27,59 27,90 +1,82% 27,00 28,60 27,29 27,90 28,50 21 169.254
14/11/2024 27,00 27,40 -2,11% 26,50 27,40 26,75 27,00 27,50 15 123.054
13/11/2024 26,90 27,99 +5,42% 26,70 28,25 27,74 27,09 27,79 8 38.838
12/11/2024 29,79 26,55 -9,97% 26,51 30,08 28,85 26,49 29,49 29 493.336
11/11/2024 29,00 29,49 +2,11% 27,41 30,60 28,45 27,40 29,50 57 460.962
8/11/2024 28,63 28,88 +1,91% 27,00 32,50 28,92 28,70 28,88 68 731.714
7/11/2024 28,01 28,34 -2,24% 28,00 28,40 28,30 27,50 28,34 16 232.127
6/11/2024 28,30 28,99 +3,17% 25,45 29,97 27,94 26,40 27,98 38 659.432
5/11/2024 27,34 28,10 +4,66% 26,51 28,18 27,87 27,35 28,10 16 351.255
4/11/2024 26,84 26,85 +0,04% 26,70 27,39 26,96 26,10 26,85 15 132.107
1/11/2024 27,09 26,84 -0,96% 26,11 27,34 26,76 26,11 26,82 13 80.300
31/10/2024 26,57 27,10 +3,04% 26,20 27,34 27,13 26,11 27,10 16 105.809
30/10/2024 26,26 26,30 -1,13% 26,03 27,14 26,53 26,20 26,60 18 347.631
29/10/2024 28,26 26,60 -4,97% 26,60 28,26 27,33 26,60 27,99 22 300.671
28/10/2024 26,57 27,99 +8,49% 26,57 28,00 27,58 26,60 28,00 37 419.249
25/10/2024 28,27 25,80 -0,81% 25,00 28,29 26,84 25,50 26,30 43 448.283
24/10/2024 27,54 26,01 -2,62% 26,01 29,00 27,73 25,96 28,97 29 726.756
23/10/2024 28,33 26,71 -5,72% 26,71 28,33 28,23 26,51 26,71 10 160.916
22/10/2024 27,70 28,33 +2,98% 27,53 29,77 27,91 26,95 28,67 25 203.765
21/10/2024 30,30 27,51 -14,03% 27,01 30,66 28,17 26,91 27,24 40 774.841
18/10/2024 29,28 32,00 +10,34% 29,28 32,95 31,83 32,00 32,50 68 1.747.561
17/10/2024 25,50 29,00 +16,47% 25,50 33,51 29,97 28,50 31,00 142 3.021.766
16/10/2024 23,94 24,90 +5,06% 23,50 25,60 24,32 24,02 25,20 55 476.762
15/10/2024 23,55 23,70 +1,72% 23,51 24,99 24,07 23,50 23,90 13 349.153
14/10/2024 24,50 23,30 0,00% 23,30 24,50 23,89 23,50 24,10 11 47.784
11/10/2024 24,75 23,30 -4,90% 23,30 24,75 23,72 23,20 24,39 18 166.083
10/10/2024 24,49 24,50 0,00% 24,49 24,50 24,49 23,42 24,50 6 208.166
9/10/2024 23,56 24,50 +4,21% 23,50 24,50 24,16 24,50 24,74 18 323.782
8/10/2024 23,40 23,51 -4,04% 23,00 25,99 23,83 23,51 25,99 17 300.281
7/10/2024 26,00 24,50 -2,00% 24,50 26,00 25,03 24,48 24,50 20 217.794
4/10/2024 26,79 25,00 -5,66% 25,00 26,79 26,09 25,00 26,50 10 36.527
3/10/2024 24,20 26,50 +12,72% 24,00 27,00 25,41 26,00 26,49 36 360.910
2/10/2024 23,78 23,51 -0,17% 23,50 23,78 23,61 23,50 24,15 8 73.196
1/10/2024 23,01 23,55 -2,69% 23,01 24,19 23,87 23,51 24,15 14 167.155
30/9/2024 24,40 24,20 +2,33% 23,00 24,70 23,81 23,50 24,70 16 150.010
26/9/2024 23,70 23,65 0,00% 23,11 23,98 23,61 23,65 24,20 13 75.557
25/9/2024 25,50 23,65 -8,79% 23,50 25,81 24,48 23,75 24,20 31 183.642
24/9/2024 25,62 25,93 -0,84% 25,62 26,11 25,94 25,70 25,93 13 106.391
23/9/2024 26,81 26,15 0,00% 26,11 26,81 26,58 26,15 26,48 8 116.964
20/9/2024 25,52 26,15 +2,15% 25,52 26,15 25,96 26,05 26,15 9 44.141
19/9/2024 28,60 25,60 -1,61% 25,60 29,00 26,69 25,70 26,99 12 152.188
18/9/2024 27,49 26,02 +1,56% 26,01 28,16 26,82 26,02 28,60 12 305.777
17/9/2024 26,12 25,62 -3,32% 25,62 27,55 26,58 25,95 26,95 35 611.433
16/9/2024 26,55 26,50 -0,38% 26,50 26,55 26,52 26,82 27,27 6 58.355
13/9/2024 26,12 26,60 +2,11% 25,00 26,60 25,96 26,00 27,00 11 181.745
12/9/2024 26,43 26,05 +2,24% 24,97 27,00 26,13 26,12 26,60 15 240.466
11/9/2024 26,27 25,48 -2,00% 25,48 29,99 26,64 24,50 26,12 42 676.708
10/9/2024 29,62 26,00 -16,10% 26,00 30,23 26,81 25,03 26,00 46 673.087
9/9/2024 28,95 30,99 +4,87% 28,10 35,00 29,61 28,52 30,99 43 1.806.553
6/9/2024 41,90 29,55 -34,94% 29,00 41,90 32,84 29,00 29,55 101 1.382.819
5/9/2024 44,50 45,42 +1,63% 44,40 47,79 45,33 45,15 45,94 120 5.458.456
4/9/2024 43,42 44,69 +4,64% 42,99 45,10 44,20 44,69 44,79 143 8.323.083
3/9/2024 42,00 42,71 +4,17% 41,07 45,19 42,49 42,20 42,72 99 4.292.044
2/9/2024 40,70 41,00 +0,79% 39,49 41,90 40,60 41,00 42,30 84 3.325.349
30/8/2024 42,42 40,68 -1,33% 39,01 42,42 40,29 40,24 40,68 65 2.429.605
29/8/2024 40,10 41,23 +0,78% 39,95 41,50 40,65 40,50 41,20 43 1.215.618
28/8/2024 41,00 40,91 +0,02% 37,60 41,80 40,09 40,50 40,91 37 1.170.669
27/8/2024 40,15 40,90 +4,90% 38,05 42,69 39,99 40,25 40,95 65 1.667.787
26/8/2024 35,86 38,99 +13,01% 35,86 40,50 38,71 38,99 40,10 106 3.457.380
23/8/2024 33,00 34,50 +4,55% 33,00 35,00 34,40 34,20 34,60 54 1.823.553
22/8/2024 34,20 33,00 -2,94% 33,00 34,80 34,05 33,00 34,49 48 1.600.663
21/8/2024 32,38 34,00 +7,83% 31,99 34,90 33,67 33,80 34,10 29 1.074.119
20/8/2024 31,82 31,53 +0,10% 31,52 32,90 32,15 31,99 32,38 44 1.730.043
19/8/2024 28,28 31,50 +12,50% 28,28 31,50 30,54 31,30 31,99 45 1.231.108
16/8/2024 27,30 28,00 +4,87% 27,30 28,00 27,46 28,00 28,20 10 164.775
15/8/2024 24,60 26,70 +8,98% 24,60 27,15 26,17 26,00 27,00 27 439.786
14/8/2024 24,50 24,50 0,00% 24,50 24,50 24,50 23,50 24,50 1 2.450
13/8/2024 24,50 24,50 +2,08% 24,50 24,50 24,50 23,50 24,50 1 14.700
12/8/2024 24,99 24,00 -3,96% 24,00 24,99 24,83 23,50 24,50 6 47.186
8/8/2024 24,99 24,99 0,00% 24,99 24,99 24,99 24,50 24,99 1 22.491
7/8/2024 24,99 24,99 0,00% 24,99 24,99 24,99 24,50 24,99 1 12.495
31/7/2024 24,99 24,99 0,00% 24,99 24,99 24,99 24,50 24,99 3 9.996
30/7/2024 24,99 24,99 +1,79% 24,99 24,99 24,99 24,50 24,99 1 9.996
25/7/2024 24,55 24,55 -0,81% 24,55 24,55 24,55 24,55 26,00 1 2.455
24/7/2024 24,86 24,75 -6,25% 24,75 24,86 24,75 24,75 26,55 3 47.037
22/7/2024 26,20 26,40 +1,54% 26,20 26,40 26,30 24,86 26,60 2 5.260
18/7/2024 26,00 26,00 -2,69% 26,00 26,00 26,00 25,00 26,20 1 2.600
17/7/2024 25,50 26,72 +6,88% 25,50 26,72 25,96 24,86 26,77 8 28.562
16/7/2024 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,50 2 67.500
15/7/2024 27,80 25,00 -10,71% 25,00 27,80 25,53 25,00 25,50 5 30.637
11/7/2024 29,30 28,00 -4,57% 28,00 29,30 29,08 26,01 28,80 2 17.450
10/7/2024 27,49 29,34 +17,36% 27,49 29,34 27,80 25,01 29,34 3 83.415
5/7/2024 26,00 25,00 -7,41% 25,00 26,00 25,18 24,76 29,19 5 70.505
3/7/2024 26,99 27,00 -0,52% 26,99 27,00 26,99 26,00 27,98 3 151.197
27/6/2024 27,14 27,14 +6,02% 27,14 27,14 27,14 26,00 27,09 2 5.428
24/6/2024 25,61 25,60 -6,91% 25,60 25,61 25,60 0,00 27,34 2 89.605
21/6/2024 26,00 27,50 0,00% 26,00 27,50 26,75 25,61 27,37 2 10.700
19/6/2024 27,50 27,50 +5,73% 27,50 27,50 27,50 25,61 27,37 1 13.750
10/6/2024 26,01 26,01 -0,65% 26,01 26,01 26,01 25,52 28,49 1 2.601
5/6/2024 26,06 26,18 -2,02% 26,06 26,18 26,11 26,02 28,55 4 41.780
31/5/2024 26,72 26,72 +0,04% 26,72 26,72 26,72 26,06 26,72 1 13.360
28/5/2024 26,06 26,71 +1,87% 26,06 26,71 26,31 26,06 26,72 4 34.215
27/5/2024 26,72 26,22 +0,61% 26,22 26,72 26,55 26,06 26,72 2 7.966
22/5/2024 26,18 26,06 -2,47% 26,06 26,18 26,09 26,06 26,72 3 26.096
21/5/2024 26,72 26,72 -0,15% 26,72 26,72 26,72 26,06 26,72 1 2.672
20/5/2024 0,00 0,00 -100,00% 0,00 0,00 26,76 26,76 28,99 1 2.676
17/5/2024 26,12 26,06 -0,15% 26,06 26,15 26,11 26,06 29,89 8 232.384
16/5/2024 26,11 26,10 +0,15% 26,10 26,11 26,10 26,10 29,89 2 46.989
15/5/2024 27,51 26,06 -12,78% 26,06 27,51 27,30 26,06 27,18 3 19.112
14/5/2024 29,88 29,88 +14,79% 29,88 29,88 29,88 26,07 29,87 2 29.880
13/5/2024 26,03 26,03 +0,04% 26,03 26,03 26,03 26,05 29,89 1 2.603
10/5/2024 29,92 26,02 -9,37% 26,02 29,92 29,62 26,01 29,90 3 38.506
3/5/2024 28,79 28,71 -34,75% 28,71 28,79 28,77 0,00 29,00 2 14.387
24/4/2024 28,31 28,31 -5,48% 28,31 28,31 28,31 24,51 29,90 1 28.310
18/4/2024 29,95 29,95 0,00% 29,95 29,95 29,95 28,46 29,90 1 29.950
17/4/2024 29,95 29,95 +0,20% 29,95 29,95 29,95 28,45 29,95 1 2.995
16/4/2024 29,89 29,89 +1,43% 29,89 29,89 29,89 28,31 29,89 2 38.857
15/4/2024 29,47 29,47 +0,34% 29,47 29,47 29,47 27,71 29,57 1 2.947
12/4/2024 29,37 29,37 +1,49% 29,37 29,37 29,37 27,70 29,47 6 29.370
10/4/2024 28,78 28,94 +1,58% 28,78 28,94 28,86 27,77 28,50 2 5.772
8/4/2024 29,89 28,49 -4,68% 28,00 29,89 28,93 27,78 28,78 6 118.634
5/4/2024 29,89 29,89 +0,03% 29,50 29,89 29,88 28,01 29,89 7 182.288
3/4/2024 29,88 29,88 -0,03% 29,88 29,88 29,88 28,01 29,49 1 29.880
2/4/2024 28,27 29,89 0,00% 27,30 29,89 28,23 27,31 29,89 6 79.044
1/4/2024 28,00 29,89 -0,20% 28,00 29,89 28,94 27,67 29,89 2 5.789
28/3/2024 28,50 29,95 -4,19% 28,01 29,95 29,62 28,01 29,95 7 91.841
25/3/2024 31,27 31,26 +10,85% 30,70 31,27 31,16 28,50 31,00 7 31.161
22/3/2024 28,50 28,20 -9,24% 28,20 28,50 28,35 28,01 31,27 2 5.670
21/3/2024 30,84 31,07 +1,07% 30,84 31,07 30,95 28,50 31,27 3 9.285
20/3/2024 30,34 30,74 +1,65% 30,34 30,74 30,59 28,50 30,84 6 21.418
19/3/2024 29,00 30,24 +4,31% 29,00 30,24 29,83 28,00 30,24 12 68.626
18/3/2024 29,19 28,99 +5,57% 27,36 29,19 28,78 27,27 29,00 3 20.150
14/3/2024 27,66 27,46 -3,34% 27,46 27,66 27,61 27,36 29,18 6 16.566
13/3/2024 29,90 28,41 -4,98% 28,41 29,90 29,13 28,41 29,89 7 55.363
12/3/2024 29,90 29,90 0,00% 29,90 29,90 29,90 28,40 29,90 1 29.900
11/3/2024 29,89 29,90 +0,34% 29,89 29,90 29,89 28,40 29,90 2 5.979
8/3/2024 29,80 29,80 -0,33% 29,80 29,80 29,80 0,00 0,00 3 14.900
7/3/2024 29,88 29,90 +6,33% 29,88 29,90 29,88 28,40 29,80 3 29.889
6/3/2024 28,12 28,12 -4,68% 28,12 28,12 28,12 28,12 29,89 1 14.060
5/3/2024 28,63 29,50 +2,75% 27,96 29,50 28,73 28,11 29,89 12 57.475
4/3/2024 29,30 28,71 -4,04% 28,71 29,90 29,40 28,63 29,89 8 32.343
1/3/2024 29,92 29,92 +4,54% 29,92 29,92 29,92 29,30 29,90 1 2.992
29/2/2024 29,61 28,62 -1,28% 28,62 29,61 29,04 28,65 29,98 9 26.143
28/2/2024 28,99 28,99 0,00% 28,99 28,99 28,99 29,61 30,00 1 5.798
26/2/2024 29,48 28,99 -1,36% 26,82 29,48 27,69 26,81 29,00 3 22.156
23/2/2024 29,39 29,39 +0,03% 29,29 29,39 29,36 0,00 0,00 4 11.745
21/2/2024 29,39 29,38 -0,03% 26,30 29,40 28,67 26,29 29,38 8 74.556
15/2/2024 29,40 29,39 0,00% 29,39 29,40 29,39 26,29 29,40 2 8.819
6/2/2024 29,39 29,39 +11,71% 29,39 29,39 29,39 26,31 29,40 1 2.939
5/2/2024 27,00 26,31 -10,51% 26,31 29,40 26,96 26,31 29,40 30 86.279
2/2/2024 29,23 29,40 +8,85% 29,23 29,40 29,35 27,00 29,19 6 23.480
1/2/2024 27,01 27,01 -7,31% 27,01 27,01 27,01 27,00 29,24 2 16.206
31/1/2024 28,78 29,14 +3,00% 28,78 29,14 28,84 27,16 29,24 10 37.498
30/1/2024 26,73 28,29 +7,53% 26,62 28,29 27,01 26,52 28,44 5 13.509
29/1/2024 28,21 26,31 -10,51% 26,31 28,21 27,24 26,31 29,40 29 147.132
22/1/2024 28,89 29,40 +1,87% 28,89 29,40 29,33 27,61 29,48 7 76.275

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.