PATRIA EDIFICIOS CORPORATIVOS FII

PATC11
🏛️ brazil →
39.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.93 39.25 38.85 39.25 0.0M
2025-09-26 38.87 39.24 38.87 39.00 0.0M
2025-09-25 39.02 39.25 38.90 39.25 0.0M
2025-09-24 39.24 39.25 38.89 39.25 0.0M
2025-09-23 38.85 39.24 38.85 39.20 0.0M
2025-09-22 39.25 39.25 38.85 39.25 0.0M
2025-09-19 39.23 39.25 39.23 39.25 0.0M
2025-09-18 39.20 39.24 38.80 39.24 0.0M
2025-09-17 39.20 39.20 39.20 39.20 0.0M
2025-09-16 38.80 39.19 38.80 39.19 0.0M
2025-09-15 39.23 39.24 38.93 39.22 0.0M
2025-09-12 39.13 39.24 39.05 39.24 0.0M
2025-09-11 38.88 39.44 38.88 39.41 0.0M
2025-09-10 39.50 39.50 38.74 39.20 0.0M
2025-09-09 39.10 39.19 38.70 39.14 0.0M
2025-09-08 39.11 39.48 39.10 39.10 0.0M
2025-09-05 39.10 39.47 39.10 39.10 0.0M
2025-09-04 38.66 39.10 38.61 39.10 0.0M
2025-09-03 38.85 39.00 38.33 39.00 0.0M
2025-09-02 39.30 39.30 38.60 39.17 0.0M
2025-09-01 39.01 39.01 38.58 38.91 0.0M
2025-08-29 38.56 38.95 38.55 38.95 0.0M
2025-08-28 38.37 38.94 38.37 38.94 0.0M
2025-08-27 38.37 38.75 38.24 38.75 0.0M
2025-08-26 38.28 38.75 38.19 38.75 0.0M
2025-08-25 38.74 38.74 38.23 38.56 0.0M
2025-08-22 38.42 38.61 38.42 38.60 0.0M
2025-08-21 38.16 38.79 38.16 38.79 0.0M
2025-08-20 38.55 38.55 38.13 38.55 0.0M
2025-08-19 38.25 38.50 38.02 38.50 0.0M
2025-08-18 38.15 38.41 38.14 38.41 0.0M
2025-08-15 38.20 38.58 38.19 38.53 0.0M
2025-08-14 38.11 38.58 38.00 38.58 0.0M
2025-08-13 38.61 38.61 38.00 38.30 0.0M
2025-08-12 38.10 38.24 37.99 38.24 0.0M
2025-08-11 37.99 38.75 37.99 38.24 0.0M
2025-08-08 37.74 38.00 37.38 37.99 0.0M
2025-08-07 38.15 38.15 37.31 37.74 0.0M
2025-08-06 37.92 38.26 37.13 37.40 0.0M
2025-08-05 37.72 38.30 37.18 38.30 0.0M
2025-08-04 37.73 38.09 37.52 38.09 0.0M
2025-08-01 37.97 38.17 36.78 37.90 0.0M
2025-07-31 38.77 38.77 37.90 38.24 0.1M
2025-07-30 38.11 38.54 37.42 38.15 0.0M
2025-07-29 37.63 38.43 36.65 38.37 0.1M
2025-07-28 38.89 39.00 37.60 37.60 0.0M
2025-07-25 38.54 38.90 38.53 38.90 0.0M
2025-07-24 38.59 38.80 38.02 38.80 0.0M
2025-07-23 38.88 38.88 37.96 38.86 0.0M
2025-07-22 38.13 38.76 37.43 38.37 0.0M
2025-07-21 38.33 38.99 36.16 38.39 0.0M
2025-07-18 38.55 39.09 38.29 38.60 0.0M
2025-07-17 38.87 38.91 38.32 38.40 0.0M
2025-07-16 38.82 39.30 38.00 38.91 0.0M
2025-07-15 38.33 38.90 37.74 38.90 0.0M
2025-07-14 38.40 38.60 37.17 38.60 0.0M
2025-07-11 38.28 38.40 37.83 38.39 0.0M
2025-07-10 37.85 38.29 37.11 38.28 0.0M
2025-07-09 37.81 38.29 37.81 38.10 0.0M
2025-07-08 38.05 38.08 37.03 38.08 0.0M
2025-07-07 37.61 38.00 37.54 38.00 0.0M
2025-07-04 37.77 38.04 37.74 38.04 0.0M
2025-07-03 38.19 38.19 37.52 38.00 0.0M
2025-07-02 37.97 38.27 37.07 38.00 0.0M
2025-07-01 37.95 38.28 37.28 38.23 0.0M
2025-06-30 38.18 38.18 37.74 38.18 0.0M
2025-06-27 38.13 38.13 37.86 38.13 0.0M
2025-06-26 38.08 38.16 37.75 38.13 0.0M
2025-06-25 37.28 38.10 37.28 38.08 0.0M
2025-06-24 37.43 38.18 37.37 37.53 0.0M
2025-06-23 37.55 37.80 37.24 37.70 0.1M
2025-06-20 38.24 38.25 37.50 37.50 0.0M
2025-06-18 38.19 38.29 37.70 38.00 0.0M
2025-06-17 38.10 38.71 38.10 38.30 0.0M
2025-06-16 38.58 38.58 38.35 38.36 0.0M
2025-06-13 38.38 38.69 37.19 38.60 0.0M
2025-06-12 38.37 38.77 38.26 38.77 0.0M
2025-06-11 38.20 38.63 37.93 38.63 0.0M
2025-06-10 38.01 38.20 38.00 38.20 0.0M
2025-06-09 38.21 38.21 37.88 38.20 0.0M
2025-06-06 38.00 38.88 37.86 38.20 0.0M
2025-06-05 38.18 38.22 37.62 38.22 0.0M
2025-06-04 37.97 38.00 37.80 38.00 0.0M
2025-06-03 37.97 38.19 37.05 38.19 0.0M
2025-06-02 38.20 38.20 35.60 38.19 0.0M
2025-05-30 38.05 38.05 37.63 38.01 0.0M
2025-05-29 37.62 37.85 37.49 37.85 0.0M
2025-05-28 36.78 37.85 36.64 37.85 0.0M
2025-05-27 36.62 36.86 36.48 36.86 0.0M
2025-05-26 36.83 36.85 36.44 36.85 0.0M
2025-05-23 36.79 36.80 36.53 36.80 0.0M
2025-05-22 36.53 36.80 36.49 36.80 0.0M
2025-05-21 36.79 36.80 36.51 36.79 0.0M
2025-05-20 36.50 36.78 36.48 36.77 0.0M
2025-05-19 36.49 36.79 36.49 36.79 0.0M
2025-05-16 36.80 36.80 36.20 36.79 0.0M
2025-05-15 36.10 36.50 36.01 36.50 0.0M
2025-05-14 35.90 36.81 35.61 36.38 0.1M
2025-05-13 35.60 35.90 35.60 35.90 0.0M
2025-05-12 35.54 35.90 34.50 35.90 0.0M
2025-05-09 35.98 35.98 35.21 35.83 0.0M
2025-05-08 35.19 35.84 35.19 35.80 0.0M
2025-05-07 35.15 35.46 35.15 35.46 0.0M
2025-05-06 35.44 35.84 35.44 35.45 0.0M
2025-05-05 35.59 35.84 34.74 35.44 0.0M
2025-05-02 35.80 35.86 34.70 35.60 0.0M
2025-04-30 35.27 35.62 34.99 35.62 0.0M
2025-04-29 35.07 35.31 34.85 35.28 0.0M
2025-04-28 35.05 35.30 34.98 35.30 0.0M
2025-04-25 35.22 35.32 34.64 35.32 0.0M
2025-04-24 35.50 35.77 34.78 35.39 0.0M
2025-04-23 34.95 35.77 34.94 35.50 0.0M
2025-04-22 35.25 35.25 34.80 35.25 0.0M
2025-04-17 35.25 35.25 34.89 35.25 0.0M
2025-04-16 34.85 35.25 34.85 35.25 0.0M
2025-04-15 34.83 35.15 34.83 35.15 0.0M
2025-04-14 34.78 35.15 34.78 35.07 0.0M
2025-04-11 34.95 35.00 34.76 34.76 0.0M
2025-04-10 34.90 35.04 34.79 35.03 0.0M
2025-04-09 34.79 35.05 34.79 35.05 0.0M
2025-04-08 35.03 35.05 34.81 35.05 0.0M
2025-04-07 34.99 35.06 34.76 35.05 0.0M
2025-04-04 34.92 35.07 34.77 35.07 0.0M
2025-04-03 34.76 35.07 34.76 35.07 0.3M
2025-04-02 35.66 35.66 34.77 35.00 0.3M
2025-04-01 35.39 35.39 34.73 35.00 0.0M
2025-03-31 35.54 35.54 34.82 35.05 0.0M
2025-03-28 35.62 35.62 34.11 35.33 0.6M
2025-03-27 35.44 35.61 35.24 35.24 0.0M
2025-03-26 35.44 35.89 35.43 35.43 0.0M
2025-03-25 35.88 35.88 35.42 35.43 0.0M
2025-03-24 35.67 36.36 35.67 36.36 0.0M
2025-03-21 35.58 36.00 35.57 36.00 0.0M
2025-03-20 35.57 35.71 35.57 35.58 0.0M
2025-03-19 35.38 35.66 35.38 35.57 0.0M
2025-03-18 35.77 35.77 35.01 35.69 0.0M
2025-03-17 35.54 35.81 35.54 35.77 0.0M
2025-03-14 35.54 35.59 35.54 35.54 0.0M
2025-03-13 35.70 35.70 34.21 35.54 0.2M
2025-03-12 35.82 35.99 35.69 35.70 0.0M
2025-03-11 36.15 36.15 35.81 36.00 0.0M
2025-03-10 35.88 36.20 35.84 36.13 0.0M
2025-03-07 36.15 36.21 35.29 36.21 0.0M
2025-03-06 36.15 36.15 35.68 36.15 0.0M
2025-03-05 35.62 36.00 35.01 36.00 0.0M
2025-02-28 35.95 35.95 35.60 35.95 0.0M
2025-02-27 35.41 35.95 35.41 35.95 0.0M
2025-02-26 35.25 35.84 35.10 35.75 0.0M
2025-02-25 35.83 35.99 35.40 35.40 0.0M
2025-02-24 35.64 36.19 35.64 36.19 0.0M
2025-02-21 35.20 36.00 35.20 36.00 0.0M
2025-02-20 35.49 35.49 35.20 35.46 0.0M
2025-02-19 35.23 35.49 35.20 35.49 0.0M
2025-02-18 35.20 35.50 35.20 35.50 0.0M
2025-02-17 35.48 35.48 35.22 35.44 0.0M
2025-02-14 35.58 35.58 35.20 35.50 0.0M
2025-02-13 35.55 35.60 35.24 35.60 0.0M
2025-02-12 35.59 35.60 35.59 35.60 0.0M
2025-02-11 35.21 35.67 35.21 35.62 0.0M
2025-02-10 35.63 35.98 35.63 35.63 0.0M
2025-02-07 35.89 35.99 34.96 35.99 0.0M
2025-02-06 35.98 35.99 35.66 35.89 0.0M
2025-02-05 35.63 35.99 35.62 35.99 0.0M
2025-02-04 35.97 35.97 35.64 35.97 0.0M
2025-02-03 35.49 35.99 35.49 35.97 0.0M
2025-01-31 35.44 35.85 34.85 35.85 0.0M
2025-01-30 35.49 35.85 35.49 35.85 0.0M
2025-01-29 35.65 35.84 35.44 35.84 0.0M
2025-01-28 35.45 35.65 35.44 35.65 0.0M
2025-01-27 34.94 35.44 34.85 35.44 0.0M
2025-01-24 35.63 35.99 35.00 35.10 0.0M
2025-01-23 35.70 35.99 35.70 35.99 0.0M
2025-01-22 36.00 36.04 35.69 36.04 0.0M
2025-01-21 36.00 36.03 35.73 36.00 0.0M
2025-01-20 36.10 36.10 35.66 36.00 0.0M
2025-01-17 35.52 36.00 35.48 36.00 0.0M
2025-01-16 36.04 36.05 35.69 36.05 0.0M
2025-01-15 35.98 35.99 35.40 35.99 0.0M
2025-01-14 35.12 35.98 35.12 35.98 0.1M
2025-01-13 35.36 35.88 35.22 35.23 0.0M
2025-01-10 35.46 35.58 35.00 35.58 0.3M
2025-01-09 35.59 35.59 35.24 35.47 0.1M
2025-01-08 35.90 35.90 35.35 35.59 0.0M
2025-01-07 35.64 35.99 35.52 35.90 0.0M
2025-01-06 34.69 36.00 34.69 36.00 0.0M
2025-01-03 35.26 35.40 35.25 35.25 0.0M
2025-01-02 35.15 35.26 34.03 35.25 0.0M