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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |