Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 46,04 | 43,23 | -0,39% | 43,23 | 46,04 | 43,44 | 43,18 | 46,03 | 4 | 56.480 |
| 4/9/2025 | 44,29 | 43,40 | -2,60% | 43,17 | 46,99 | 43,96 | 43,40 | 44,26 | 13 | 373.723 |
| 3/9/2025 | 43,42 | 44,56 | +2,65% | 43,42 | 45,18 | 44,51 | 43,40 | 44,56 | 8 | 106.840 |
| 2/9/2025 | 43,42 | 43,41 | -7,54% | 43,41 | 43,42 | 43,41 | 43,41 | 46,32 | 4 | 73.800 |
| 1/9/2025 | 43,30 | 46,95 | +4,10% | 43,30 | 46,95 | 44,84 | 43,30 | 46,95 | 12 | 183.853 |
| 29/8/2025 | 45,71 | 45,10 | +4,76% | 43,52 | 45,71 | 45,17 | 43,00 | 45,69 | 10 | 185.207 |
| 28/8/2025 | 46,97 | 43,05 | -8,37% | 43,03 | 46,98 | 45,42 | 43,03 | 45,64 | 14 | 585.982 |
| 27/8/2025 | 43,36 | 46,98 | +7,95% | 41,51 | 46,98 | 44,86 | 42,55 | 46,97 | 14 | 394.830 |
| 26/8/2025 | 43,52 | 43,52 | -1,07% | 43,52 | 43,69 | 43,59 | 44,50 | 45,00 | 4 | 91.550 |
| 25/8/2025 | 45,40 | 43,99 | +2,30% | 43,99 | 45,40 | 44,36 | 43,64 | 43,99 | 14 | 199.649 |
| 22/8/2025 | 43,55 | 43,00 | +7,42% | 43,00 | 45,92 | 44,92 | 40,01 | 44,99 | 16 | 1.190.387 |
| 21/8/2025 | 43,50 | 40,03 | -7,98% | 40,03 | 44,50 | 43,64 | 40,01 | 44,49 | 9 | 165.839 |
| 20/8/2025 | 43,46 | 43,50 | +0,97% | 39,00 | 43,50 | 42,64 | 38,66 | 43,50 | 22 | 1.181.333 |
| 19/8/2025 | 39,98 | 43,08 | +8,79% | 37,71 | 43,49 | 41,06 | 38,68 | 43,07 | 12 | 287.476 |
| 18/8/2025 | 41,64 | 39,60 | -7,26% | 39,59 | 43,50 | 41,91 | 39,60 | 42,90 | 16 | 293.396 |
| 15/8/2025 | 40,44 | 42,70 | +6,75% | 40,40 | 42,70 | 40,97 | 38,20 | 42,69 | 23 | 618.767 |
| 14/8/2025 | 38,76 | 40,00 | +6,21% | 38,76 | 40,00 | 39,93 | 38,06 | 40,00 | 12 | 135.792 |
| 13/8/2025 | 39,00 | 37,66 | -5,14% | 37,66 | 40,00 | 39,43 | 37,66 | 39,96 | 16 | 567.905 |
| 12/8/2025 | 39,79 | 39,70 | -0,23% | 37,90 | 39,79 | 39,27 | 37,65 | 39,70 | 12 | 392.779 |
| 11/8/2025 | 39,00 | 39,79 | +0,73% | 37,02 | 39,79 | 38,80 | 37,01 | 39,25 | 22 | 457.900 |
| 8/8/2025 | 39,50 | 39,50 | +12,02% | 38,79 | 39,50 | 39,20 | 36,00 | 39,25 | 13 | 94.097 |
| 7/8/2025 | 37,70 | 35,26 | -6,69% | 35,26 | 39,50 | 38,22 | 35,26 | 37,99 | 25 | 638.371 |
| 6/8/2025 | 37,99 | 37,79 | +4,16% | 33,51 | 37,99 | 35,91 | 37,79 | 37,98 | 39 | 650.014 |
| 5/8/2025 | 37,40 | 36,28 | +0,03% | 35,55 | 37,40 | 36,86 | 35,55 | 38,00 | 13 | 140.093 |
| 4/8/2025 | 34,95 | 36,27 | +3,96% | 34,94 | 37,99 | 35,62 | 34,27 | 36,25 | 16 | 327.789 |
| 1/8/2025 | 34,95 | 34,89 | +6,99% | 32,61 | 34,95 | 34,84 | 33,15 | 34,90 | 16 | 296.159 |
| 31/7/2025 | 36,98 | 32,61 | -11,63% | 32,60 | 39,63 | 33,91 | 33,00 | 35,00 | 69 | 1.115.714 |
| 30/7/2025 | 36,13 | 36,90 | +7,86% | 35,33 | 36,90 | 36,35 | 35,32 | 36,90 | 20 | 265.370 |
| 29/7/2025 | 36,48 | 34,21 | -2,01% | 34,21 | 36,48 | 35,80 | 34,18 | 36,45 | 13 | 121.741 |
| 28/7/2025 | 36,48 | 34,91 | -1,94% | 34,91 | 36,48 | 36,03 | 34,91 | 36,43 | 11 | 115.308 |
| 24/7/2025 | 35,60 | 35,60 | -0,03% | 35,60 | 35,60 | 35,60 | 34,88 | 36,49 | 1 | 3.560 |
| 23/7/2025 | 36,48 | 35,61 | -5,59% | 35,61 | 36,49 | 36,12 | 35,60 | 36,47 | 8 | 101.156 |
| 22/7/2025 | 34,12 | 37,72 | +4,52% | 34,12 | 37,72 | 34,82 | 36,49 | 37,74 | 11 | 560.665 |
| 21/7/2025 | 36,86 | 36,09 | +5,99% | 36,09 | 37,14 | 36,47 | 33,11 | 36,09 | 8 | 54.708 |
| 18/7/2025 | 34,11 | 34,05 | -0,12% | 34,05 | 36,89 | 34,70 | 34,05 | 37,92 | 14 | 156.179 |
| 17/7/2025 | 34,09 | 34,09 | -0,06% | 34,09 | 35,95 | 34,58 | 34,10 | 35,16 | 5 | 58.799 |
| 16/7/2025 | 34,40 | 34,11 | +0,26% | 32,32 | 37,87 | 34,75 | 34,11 | 37,00 | 55 | 615.161 |
| 15/7/2025 | 39,99 | 34,02 | -8,50% | 34,02 | 39,99 | 36,24 | 34,02 | 37,00 | 25 | 474.770 |
| 14/7/2025 | 39,78 | 37,18 | -4,72% | 37,00 | 39,80 | 39,23 | 36,30 | 38,06 | 14 | 384.454 |
| 11/7/2025 | 40,17 | 39,02 | -1,89% | 36,10 | 40,17 | 38,26 | 39,02 | 39,26 | 14 | 321.398 |
| 10/7/2025 | 38,90 | 39,77 | +2,32% | 36,00 | 39,80 | 38,86 | 37,77 | 39,52 | 23 | 264.264 |
| 9/7/2025 | 38,87 | 38,87 | +5,54% | 38,87 | 38,88 | 38,87 | 37,12 | 38,85 | 6 | 73.857 |
| 8/7/2025 | 37,01 | 36,83 | -7,56% | 36,83 | 39,00 | 37,52 | 36,51 | 38,89 | 12 | 240.148 |
| 7/7/2025 | 37,10 | 39,84 | +4,84% | 37,10 | 40,44 | 39,92 | 37,50 | 39,84 | 6 | 99.824 |
| 4/7/2025 | 37,50 | 38,00 | +1,33% | 37,50 | 39,85 | 38,61 | 37,10 | 39,84 | 10 | 73.377 |
| 3/7/2025 | 37,20 | 37,50 | +3,36% | 37,14 | 37,50 | 37,24 | 37,50 | 39,00 | 15 | 100.564 |
| 2/7/2025 | 35,85 | 36,28 | +1,34% | 35,85 | 37,18 | 36,37 | 36,28 | 37,24 | 13 | 90.940 |
| 1/7/2025 | 36,50 | 35,80 | -4,05% | 35,80 | 36,50 | 36,13 | 35,80 | 36,49 | 9 | 54.198 |
| 30/6/2025 | 35,66 | 37,31 | -3,07% | 35,10 | 37,31 | 35,38 | 35,80 | 37,29 | 11 | 67.236 |
| 27/6/2025 | 38,99 | 38,49 | -1,28% | 35,38 | 38,99 | 36,49 | 35,88 | 37,99 | 12 | 306.541 |
| 26/6/2025 | 39,00 | 38,99 | -0,03% | 36,06 | 39,00 | 38,40 | 36,06 | 38,99 | 4 | 19.203 |
| 25/6/2025 | 39,00 | 39,00 | +2,63% | 36,01 | 39,00 | 38,26 | 36,01 | 38,94 | 8 | 298.478 |
| 24/6/2025 | 39,00 | 38,00 | +5,35% | 38,00 | 39,00 | 38,50 | 36,07 | 39,00 | 2 | 77.000 |
| 23/6/2025 | 36,10 | 36,07 | -0,06% | 36,06 | 39,90 | 37,84 | 36,07 | 39,80 | 22 | 431.409 |
| 20/6/2025 | 36,25 | 36,09 | -2,46% | 36,06 | 41,68 | 39,47 | 36,09 | 39,80 | 23 | 544.810 |
| 18/6/2025 | 36,99 | 37,00 | +2,78% | 36,99 | 40,98 | 38,36 | 36,01 | 37,72 | 17 | 310.779 |
| 17/6/2025 | 36,02 | 36,00 | +16,85% | 32,25 | 36,83 | 34,76 | 32,32 | 36,99 | 13 | 118.198 |
| 16/6/2025 | 36,02 | 30,81 | -16,53% | 30,81 | 36,87 | 34,48 | 30,81 | 36,83 | 25 | 327.583 |
| 13/6/2025 | 36,87 | 36,91 | +10,74% | 33,34 | 37,00 | 36,69 | 35,00 | 35,06 | 18 | 190.818 |
| 12/6/2025 | 36,86 | 33,33 | -9,63% | 33,33 | 36,86 | 34,50 | 33,33 | 36,87 | 4 | 82.816 |
| 11/6/2025 | 36,94 | 36,88 | -0,19% | 36,88 | 36,94 | 36,89 | 33,13 | 36,88 | 2 | 22.134 |
| 10/6/2025 | 34,29 | 36,95 | +7,51% | 32,80 | 36,95 | 34,97 | 33,13 | 36,95 | 6 | 41.970 |
| 9/6/2025 | 35,34 | 34,37 | -1,77% | 30,59 | 35,34 | 32,71 | 30,80 | 36,94 | 5 | 75.241 |
| 6/6/2025 | 34,99 | 34,99 | +14,50% | 34,99 | 34,99 | 34,99 | 34,60 | 34,74 | 2 | 17.495 |
| 5/6/2025 | 34,00 | 30,56 | -8,09% | 30,56 | 37,00 | 33,81 | 31,39 | 35,99 | 20 | 835.176 |
| 4/6/2025 | 35,00 | 33,25 | -9,89% | 32,21 | 35,00 | 33,37 | 32,21 | 33,50 | 12 | 387.148 |
| 3/6/2025 | 40,97 | 36,90 | -0,32% | 34,15 | 40,97 | 36,47 | 34,16 | 36,90 | 10 | 215.206 |
| 2/6/2025 | 35,20 | 37,02 | +5,17% | 30,25 | 42,00 | 37,26 | 37,03 | 38,50 | 37 | 1.121.703 |
| 30/5/2025 | 35,20 | 35,20 | +6,67% | 35,20 | 35,20 | 35,20 | 33,00 | 35,20 | 2 | 35.200 |
| 29/5/2025 | 32,99 | 33,00 | +0,03% | 32,99 | 33,63 | 33,28 | 33,00 | 35,20 | 14 | 242.946 |
| 28/5/2025 | 30,05 | 32,99 | +9,78% | 30,05 | 33,23 | 32,18 | 30,16 | 32,99 | 13 | 173.790 |
| 27/5/2025 | 31,01 | 30,05 | -7,91% | 30,00 | 31,01 | 30,46 | 30,05 | 33,24 | 5 | 106.630 |
| 26/5/2025 | 32,63 | 32,63 | -0,49% | 32,00 | 32,63 | 32,50 | 32,63 | 33,25 | 8 | 113.764 |
| 23/5/2025 | 32,49 | 32,79 | +0,92% | 32,00 | 32,79 | 32,49 | 32,00 | 32,79 | 6 | 71.489 |
| 22/5/2025 | 31,13 | 32,49 | +3,93% | 31,12 | 32,49 | 31,87 | 31,13 | 32,49 | 8 | 63.751 |
| 21/5/2025 | 32,42 | 31,26 | -5,53% | 31,26 | 33,10 | 32,20 | 31,26 | 33,09 | 6 | 28.983 |
| 20/5/2025 | 31,00 | 33,09 | +5,72% | 31,00 | 33,09 | 31,86 | 33,09 | 33,10 | 6 | 63.735 |
| 19/5/2025 | 33,25 | 31,30 | -3,99% | 31,30 | 33,25 | 32,96 | 31,30 | 32,49 | 5 | 154.955 |
| 16/5/2025 | 33,27 | 32,60 | -2,42% | 30,63 | 33,27 | 32,16 | 32,60 | 33,25 | 10 | 147.979 |
| 15/5/2025 | 33,46 | 33,41 | +1,09% | 32,00 | 33,46 | 32,30 | 32,60 | 33,41 | 6 | 51.688 |
| 14/5/2025 | 31,53 | 33,05 | -1,64% | 29,24 | 33,08 | 31,31 | 29,31 | 33,05 | 14 | 419.679 |
| 13/5/2025 | 33,87 | 33,60 | -0,65% | 33,60 | 33,87 | 33,62 | 30,04 | 33,60 | 3 | 110.957 |
| 12/5/2025 | 35,10 | 33,82 | -2,68% | 29,45 | 35,25 | 31,01 | 29,24 | 33,82 | 17 | 772.162 |
| 9/5/2025 | 29,49 | 34,75 | +25,68% | 28,02 | 34,75 | 30,02 | 31,00 | 35,00 | 14 | 213.197 |
| 8/5/2025 | 27,66 | 27,65 | 0,00% | 27,65 | 29,83 | 27,76 | 27,65 | 29,83 | 6 | 199.879 |
| 7/5/2025 | 30,68 | 27,65 | -4,66% | 27,65 | 30,68 | 28,45 | 27,65 | 30,68 | 13 | 184.932 |
| 6/5/2025 | 29,00 | 29,00 | +0,03% | 29,00 | 29,00 | 29,00 | 28,99 | 30,00 | 2 | 5.800 |
| 5/5/2025 | 30,85 | 28,99 | -7,97% | 28,53 | 32,39 | 29,86 | 28,99 | 34,11 | 16 | 450.943 |
| 2/5/2025 | 30,00 | 31,50 | +8,62% | 30,00 | 31,50 | 30,10 | 31,50 | 35,83 | 13 | 304.050 |
| 29/4/2025 | 31,30 | 29,00 | -6,42% | 29,00 | 35,00 | 29,97 | 29,00 | 29,74 | 20 | 479.539 |
| 28/4/2025 | 30,00 | 30,99 | +3,30% | 27,71 | 30,99 | 28,53 | 29,00 | 30,75 | 9 | 359.569 |
| 25/4/2025 | 31,31 | 30,00 | -3,23% | 28,05 | 31,31 | 30,51 | 28,06 | 30,00 | 6 | 39.667 |
| 24/4/2025 | 28,75 | 31,00 | +8,77% | 28,00 | 31,00 | 29,30 | 28,75 | 31,00 | 12 | 202.176 |
| 23/4/2025 | 27,31 | 28,50 | +4,51% | 27,31 | 28,50 | 27,81 | 27,34 | 28,50 | 8 | 330.959 |
| 22/4/2025 | 29,00 | 27,27 | -5,97% | 27,27 | 29,00 | 28,50 | 27,30 | 28,50 | 15 | 324.901 |
| 17/4/2025 | 26,51 | 29,00 | +7,77% | 26,51 | 30,70 | 28,40 | 29,00 | 30,70 | 10 | 323.764 |
| 16/4/2025 | 29,00 | 26,91 | -9,85% | 26,91 | 29,00 | 27,08 | 26,91 | 27,81 | 16 | 316.849 |
| 15/4/2025 | 27,74 | 29,85 | +6,61% | 27,74 | 29,85 | 27,99 | 27,75 | 29,70 | 7 | 198.798 |
| 14/4/2025 | 27,50 | 28,00 | -6,67% | 27,50 | 29,00 | 28,38 | 28,00 | 29,00 | 14 | 232.750 |
| 11/4/2025 | 30,70 | 30,00 | -2,22% | 28,00 | 30,70 | 28,25 | 27,00 | 30,50 | 10 | 305.197 |
| 10/4/2025 | 30,67 | 30,68 | +14,05% | 30,66 | 30,68 | 30,67 | 28,60 | 30,60 | 6 | 36.810 |
| 9/4/2025 | 26,90 | 26,90 | -3,93% | 26,90 | 26,90 | 26,90 | 27,00 | 29,99 | 1 | 2.690 |
| 8/4/2025 | 27,72 | 28,00 | +9,76% | 27,72 | 28,00 | 27,97 | 26,91 | 28,20 | 13 | 206.980 |
| 7/4/2025 | 28,19 | 25,51 | -6,32% | 25,51 | 28,20 | 27,14 | 25,50 | 28,20 | 5 | 35.289 |
| 4/4/2025 | 27,23 | 27,23 | -2,02% | 26,80 | 27,25 | 27,21 | 27,23 | 27,91 | 9 | 92.528 |
| 3/4/2025 | 29,46 | 27,79 | -4,70% | 27,51 | 29,46 | 28,05 | 27,70 | 28,20 | 10 | 112.227 |
| 2/4/2025 | 28,28 | 29,16 | +4,14% | 27,60 | 29,16 | 29,02 | 27,97 | 29,14 | 12 | 104.500 |
| 1/4/2025 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,50 | 28,20 | 3 | 95.200 |
| 31/3/2025 | 30,32 | 28,00 | -6,70% | 28,00 | 30,32 | 29,38 | 28,00 | 28,20 | 12 | 120.488 |
| 28/3/2025 | 28,48 | 30,01 | +13,25% | 28,00 | 30,01 | 29,04 | 28,02 | 30,01 | 18 | 328.242 |
| 27/3/2025 | 26,85 | 26,50 | -3,28% | 25,00 | 29,99 | 26,26 | 26,00 | 28,48 | 21 | 157.603 |
| 26/3/2025 | 28,01 | 27,40 | -8,39% | 27,40 | 28,01 | 27,72 | 27,40 | 28,00 | 5 | 285.525 |
| 25/3/2025 | 31,00 | 29,91 | -2,57% | 29,91 | 31,00 | 30,17 | 28,01 | 30,32 | 5 | 27.161 |
| 24/3/2025 | 30,98 | 30,70 | -0,32% | 30,00 | 31,00 | 30,69 | 29,91 | 30,70 | 10 | 58.316 |
| 21/3/2025 | 27,40 | 30,80 | +6,24% | 27,39 | 30,80 | 29,24 | 27,39 | 29,97 | 13 | 55.562 |
| 20/3/2025 | 27,20 | 28,99 | +6,58% | 25,88 | 28,99 | 27,39 | 26,50 | 28,80 | 13 | 106.827 |
| 19/3/2025 | 30,00 | 27,20 | +0,74% | 27,00 | 30,00 | 27,36 | 26,06 | 27,20 | 6 | 41.040 |
| 18/3/2025 | 26,99 | 27,00 | +3,41% | 26,00 | 27,00 | 26,96 | 25,95 | 27,00 | 17 | 334.313 |
| 17/3/2025 | 27,00 | 26,11 | -5,88% | 25,05 | 27,00 | 26,55 | 25,50 | 26,50 | 55 | 507.194 |
| 14/3/2025 | 27,00 | 27,74 | +5,08% | 25,00 | 27,74 | 25,81 | 25,50 | 33,99 | 9 | 219.421 |
| 13/3/2025 | 27,00 | 26,40 | -4,83% | 25,90 | 27,00 | 26,41 | 26,30 | 33,00 | 8 | 21.130 |
| 12/3/2025 | 27,50 | 27,74 | -18,41% | 25,03 | 27,74 | 27,54 | 26,80 | 27,74 | 14 | 382.903 |
| 11/3/2025 | 26,00 | 34,00 | +30,82% | 26,00 | 35,00 | 31,27 | 34,00 | 34,50 | 59 | 875.699 |
| 10/3/2025 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 24,53 | 26,00 | 6 | 187.128 |