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 TodosTempo Gráfico: 6 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 24,53 | 25,99 | +1,25% | 24,51 | 26,00 | 25,17 | 25,00 | 26,00 | 14 | 226.566 |
| 6/3/2025 | 24,79 | 25,67 | +4,65% | 24,52 | 25,68 | 25,16 | 24,52 | 25,69 | 8 | 32.709 |
| 5/3/2025 | 24,53 | 24,53 | -4,74% | 24,53 | 24,53 | 24,53 | 24,53 | 25,96 | 1 | 2.453 |
| 28/2/2025 | 25,99 | 25,75 | -0,58% | 23,91 | 25,99 | 25,80 | 24,00 | 25,76 | 17 | 214.153 |
| 27/2/2025 | 25,30 | 25,90 | +0,82% | 25,30 | 25,90 | 25,60 | 25,00 | 25,90 | 3 | 7.680 |
| 26/2/2025 | 25,89 | 25,69 | -1,15% | 24,00 | 25,89 | 25,36 | 24,70 | 25,60 | 21 | 185.189 |
| 25/2/2025 | 25,99 | 25,99 | +7,71% | 24,00 | 26,00 | 25,74 | 24,90 | 25,90 | 10 | 113.286 |
| 24/2/2025 | 25,09 | 24,13 | -9,96% | 24,00 | 27,00 | 24,78 | 24,13 | 26,00 | 48 | 723.607 |
| 21/2/2025 | 26,53 | 26,80 | +2,06% | 25,50 | 27,17 | 25,94 | 25,80 | 27,00 | 21 | 389.237 |
| 20/2/2025 | 28,26 | 26,26 | -6,18% | 25,69 | 28,29 | 26,51 | 25,81 | 26,70 | 53 | 572.708 |
| 19/2/2025 | 28,27 | 27,99 | 0,00% | 26,25 | 28,27 | 27,11 | 26,71 | 28,00 | 22 | 233.225 |
| 18/2/2025 | 27,03 | 27,99 | -0,04% | 27,03 | 28,00 | 27,60 | 27,20 | 28,30 | 9 | 115.931 |
| 17/2/2025 | 28,50 | 28,00 | -3,45% | 26,20 | 28,50 | 27,09 | 27,05 | 29,50 | 27 | 203.176 |
| 14/2/2025 | 28,41 | 29,00 | +3,13% | 27,85 | 30,10 | 28,18 | 27,00 | 29,50 | 17 | 341.018 |
| 13/2/2025 | 32,49 | 28,12 | +0,07% | 28,05 | 32,49 | 28,80 | 28,00 | 28,12 | 29 | 319.731 |
| 12/2/2025 | 29,80 | 28,10 | -4,75% | 27,01 | 35,74 | 30,85 | 28,10 | 32,00 | 103 | 1.141.737 |
| 11/2/2025 | 26,95 | 29,50 | +7,27% | 26,80 | 29,50 | 28,88 | 28,00 | 28,70 | 13 | 245.491 |
| 10/2/2025 | 26,55 | 27,50 | +4,64% | 26,55 | 27,99 | 26,78 | 26,57 | 27,50 | 8 | 26.789 |
| 7/2/2025 | 26,51 | 26,28 | -7,76% | 26,25 | 28,50 | 27,07 | 26,70 | 28,00 | 9 | 100.162 |
| 6/2/2025 | 27,00 | 28,49 | -0,38% | 26,20 | 28,49 | 26,56 | 26,22 | 28,00 | 23 | 199.216 |
| 5/2/2025 | 28,70 | 28,60 | +0,35% | 27,30 | 29,00 | 28,25 | 27,00 | 28,60 | 11 | 76.289 |
| 4/2/2025 | 28,00 | 28,50 | +5,56% | 28,00 | 28,50 | 28,25 | 26,80 | 28,69 | 2 | 5.650 |
| 3/2/2025 | 27,29 | 27,00 | +3,05% | 27,00 | 30,69 | 28,51 | 26,80 | 28,00 | 37 | 205.279 |
| 31/1/2025 | 26,11 | 26,20 | -3,68% | 26,11 | 26,20 | 26,18 | 26,29 | 27,30 | 4 | 34.037 |
| 30/1/2025 | 27,10 | 27,20 | +4,62% | 25,91 | 28,30 | 26,73 | 26,00 | 27,60 | 8 | 74.865 |
| 29/1/2025 | 26,10 | 26,00 | -9,09% | 26,00 | 28,59 | 26,62 | 26,00 | 28,30 | 10 | 47.929 |
| 28/1/2025 | 27,30 | 28,60 | +5,93% | 27,30 | 28,60 | 28,05 | 26,10 | 28,00 | 5 | 14.029 |
| 27/1/2025 | 26,00 | 27,00 | +3,85% | 25,57 | 27,00 | 26,23 | 25,90 | 27,30 | 18 | 236.123 |
| 24/1/2025 | 26,00 | 26,00 | +1,56% | 25,52 | 28,40 | 26,30 | 25,81 | 27,00 | 11 | 89.436 |
| 23/1/2025 | 28,30 | 25,60 | -8,57% | 25,60 | 28,60 | 26,08 | 25,62 | 27,50 | 6 | 279.085 |
| 22/1/2025 | 26,00 | 28,00 | -1,06% | 25,50 | 28,00 | 25,78 | 25,51 | 28,30 | 4 | 36.100 |
| 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 |