Patria Infraestrutura Energia Core FII

PICE11
🏛️ brazil →
32.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 33.00 33.00 33.00 33.00 0.1K
10:45 33.00 33.00 33.00 33.00 0.2K
11:55 33.00 33.00 33.00 33.00 0.0K
13:40 32.96 32.96 32.96 32.96 0.0K
15:35 32.92 32.92 32.92 32.92 0.0K
15:40 32.92 32.92 32.92 32.92 0.0K
15:45 32.89 32.89 32.80 32.80 0.0K
15:50 32.80 32.80 32.80 32.80 0.0K
16:55 32.80 32.80 32.80 32.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 31.87 32.96 31.87 32.95 0.0M
2025-10-02 32.84 32.99 31.15 32.99 0.0M
2025-10-01 32.80 33.00 32.01 32.01 0.0M
2025-09-30 33.00 33.00 32.80 32.80 0.0M
2025-09-29 32.00 33.00 32.00 33.00 0.0M
2025-09-26 33.00 33.00 32.00 32.00 0.0M
2025-09-25 32.36 32.89 32.05 32.05 0.0M
2025-09-24 33.75 33.75 30.59 32.60 0.0M
2025-09-23 34.39 34.39 33.61 33.65 0.0M
2025-09-22 33.70 34.10 33.70 34.09 0.0M
2025-09-19 34.10 34.35 33.62 34.10 0.0M
2025-09-18 34.01 34.34 33.31 33.99 0.0M
2025-09-17 34.10 34.10 33.70 34.00 0.0M
2025-09-16 34.28 34.28 33.73 33.81 0.0M
2025-09-15 34.39 34.59 33.75 33.75 0.0M
2025-09-12 34.74 34.74 33.52 33.71 0.0M
2025-09-11 34.77 34.77 33.52 34.10 0.0M
2025-09-10 34.03 34.94 34.02 34.03 0.0M
2025-09-09 34.99 34.99 33.80 34.03 0.0M
2025-09-08 35.47 35.51 34.52 34.52 0.0M
2025-09-05 35.51 35.51 34.90 35.48 0.0M
2025-09-04 36.44 36.44 34.60 34.60 0.0M
2025-09-03 36.45 36.45 34.50 34.55 0.0M
2025-09-02 37.05 37.05 34.57 36.44 0.0M
2025-09-01 35.29 37.29 33.63 34.51 0.0M
2025-08-29 36.53 36.85 35.81 36.50 0.0M
2025-08-28 37.28 37.28 35.60 36.54 0.0M
2025-08-27 37.46 37.46 37.05 37.27 0.0M
2025-08-26 37.60 37.60 35.05 35.66 0.0M
2025-08-25 37.92 37.92 37.00 37.00 0.0M
2025-08-22 37.96 37.96 37.00 37.03 0.0M
2025-08-21 37.89 38.00 37.21 37.23 0.0M
2025-08-20 38.00 38.00 37.34 37.35 0.0M
2025-08-19 37.50 38.00 37.45 38.00 0.0M
2025-08-18 37.75 37.75 37.20 37.50 0.0M
2025-08-15 37.98 37.98 37.14 37.97 0.0M
2025-08-14 37.34 38.00 37.11 37.13 0.0M
2025-08-13 38.22 38.22 37.41 37.42 0.0M
2025-08-12 37.32 38.26 37.32 37.35 0.0M
2025-08-11 37.36 38.47 37.32 37.32 0.0M
2025-08-08 37.50 38.79 37.31 37.35 0.0M
2025-08-07 37.90 38.01 37.90 38.00 0.0M
2025-08-06 39.00 39.00 37.36 38.37 0.0M
2025-08-05 38.00 39.20 38.00 39.20 0.0M
2025-08-04 37.22 37.70 37.06 37.06 0.0M
2025-08-01 37.27 37.96 37.25 37.25 0.0M
2025-07-31 37.30 38.45 37.25 37.25 0.0M
2025-07-30 38.40 38.55 37.19 37.25 0.0M
2025-07-29 37.13 38.49 37.11 38.49 0.0M
2025-07-28 37.50 38.00 37.12 37.12 0.0M
2025-07-25 37.10 38.50 37.10 37.10 0.0M
2025-07-24 37.26 37.26 37.10 37.10 0.0M
2025-07-23 37.31 37.35 37.31 37.35 0.0M
2025-07-22 39.14 39.14 37.26 37.26 0.0M
2025-07-18 38.44 39.47 38.01 39.47 0.0M
2025-07-17 39.13 39.19 37.57 39.19 0.0M
2025-07-16 39.00 39.10 37.51 39.10 0.0M
2025-07-15 38.20 39.14 37.26 39.00 0.0M
2025-07-14 37.74 39.35 37.00 39.20 0.0M
2025-07-11 37.41 37.74 37.11 37.74 0.0M
2025-07-10 37.19 37.50 37.16 37.50 0.0M
2025-07-09 37.20 37.20 37.17 37.17 0.0M
2025-07-08 37.49 37.50 37.16 37.20 0.0M
2025-07-07 38.00 38.00 37.21 37.21 0.0M
2025-07-04 37.82 38.00 37.82 38.00 0.0M
2025-07-03 37.46 37.83 37.21 37.81 0.0M
2025-07-02 37.20 37.46 37.16 37.46 0.0M
2025-07-01 37.20 37.44 37.07 37.15 0.0M
2025-06-30 37.13 37.46 37.07 37.46 0.0M
2025-06-27 37.15 37.29 37.11 37.13 0.0M
2025-06-26 37.08 37.93 37.04 37.12 0.0M
2025-06-25 37.33 37.33 37.07 37.07 0.0M
2025-06-24 37.80 37.90 37.31 37.31 0.0M
2025-06-23 38.04 38.04 37.52 37.55 0.0M
2025-06-20 38.00 38.16 37.51 37.52 0.0M
2025-06-18 37.81 38.49 37.80 38.07 0.0M
2025-06-17 37.80 38.10 37.80 37.81 0.0M
2025-06-16 37.82 38.09 37.81 37.81 0.0M
2025-06-13 37.81 38.11 37.81 37.83 0.0M
2025-06-12 38.14 38.15 37.81 37.81 0.0M
2025-06-11 38.00 38.14 37.85 37.85 0.0M
2025-06-10 38.09 38.10 37.81 37.81 0.0M
2025-06-06 37.86 38.55 37.81 38.55 0.0M
2025-06-05 37.82 38.98 37.82 37.86 0.0M
2025-06-04 38.50 38.50 37.80 37.80 0.0M
2025-06-03 37.81 38.98 37.80 38.98 0.0M
2025-06-02 38.00 38.45 37.85 37.85 0.0M
2025-05-30 38.00 38.00 38.00 38.00 0.0M
2025-05-29 38.59 38.59 37.80 37.80 0.0M
2025-05-28 37.80 37.90 37.80 37.80 0.0M
2025-05-27 37.81 37.90 37.80 37.80 0.0M
2025-05-26 37.89 37.90 37.55 37.90 0.0M
2025-05-23 37.34 37.50 37.02 37.15 0.0M
2025-05-22 38.08 38.79 37.61 37.61 0.0M
2025-05-21 37.33 38.08 37.33 38.08 0.0M
2025-05-20 38.00 38.09 37.13 37.33 0.0M
2025-05-19 37.07 38.00 37.02 37.02 0.0M
2025-05-16 37.06 38.18 37.05 37.05 0.0M
2025-05-15 37.15 38.29 37.15 38.29 0.0M
2025-05-14 37.01 37.02 37.00 37.01 0.0M
2025-05-13 37.69 37.69 37.69 37.69 0.0M
2025-05-12 37.00 37.68 37.00 37.00 0.0M
2025-05-09 37.00 37.33 37.00 37.00 0.0M
2025-05-08 36.97 37.34 36.97 37.33 0.0M
2025-05-07 37.34 37.34 36.22 37.00 0.0M
2025-05-06 36.24 37.34 36.24 37.34 0.0M
2025-05-05 36.68 37.39 36.11 36.11 0.0M
2025-05-02 37.21 37.21 36.64 37.00 0.0M
2025-04-30 37.44 37.45 37.22 37.40 0.0M
2025-04-29 37.25 37.60 37.00 37.59 0.0M
2025-04-28 37.10 37.10 37.10 37.10 0.0M
2025-04-25 37.02 37.37 37.01 37.02 0.0M
2025-04-24 37.01 37.01 37.00 37.01 0.0M
2025-04-23 36.61 37.40 36.61 36.70 0.0M
2025-04-22 37.02 37.38 36.53 36.60 0.0M
2025-04-17 37.00 37.40 37.00 37.01 0.0M
2025-04-16 37.21 37.35 37.21 37.35 0.0M
2025-04-15 37.40 37.40 37.00 37.00 0.0M
2025-04-14 37.20 37.50 36.64 37.00 0.0M
2025-04-11 37.40 37.40 37.00 37.00 0.0M
2025-04-10 37.30 37.30 36.54 36.54 0.0M
2025-04-09 37.25 37.40 37.00 37.00 0.0M
2025-04-08 37.02 37.02 36.90 36.90 0.0M
2025-04-07 37.00 37.99 36.53 37.50 0.0M
2025-04-04 37.43 40.00 36.53 38.99 0.0M
2025-04-03 36.69 37.91 35.66 36.89 0.0M
2025-04-02 36.10 36.51 35.75 35.83 0.0M
2025-04-01 36.89 37.10 36.63 36.89 0.0M
2025-03-31 37.03 37.03 36.52 36.56 0.0M
2025-03-28 37.02 37.91 36.07 37.03 0.0M
2025-03-27 37.10 37.95 35.65 35.65 0.0M
2025-03-26 36.80 37.03 36.40 36.95 0.0M
2025-03-25 36.50 37.00 36.50 36.75 0.0M
2025-03-24 37.00 37.00 36.50 36.75 0.0M
2025-03-21 37.00 37.03 36.50 37.00 0.0M
2025-03-20 36.00 37.10 36.00 37.00 0.0M
2025-03-19 36.01 37.45 35.56 37.00 0.2M
2025-03-18 35.65 36.01 35.61 36.01 0.0M
2025-03-17 35.55 36.50 35.55 35.60 0.0M
2025-03-14 35.30 35.53 35.30 35.53 0.0M
2025-03-13 35.11 35.51 34.96 35.01 0.0M
2025-03-12 34.35 35.64 34.35 35.11 0.0M
2025-03-11 35.10 35.29 34.34 35.09 0.0M
2025-03-10 34.79 35.09 34.19 34.27 0.0M
2025-03-07 34.70 37.35 34.04 34.79 0.0M
2025-03-06 34.80 38.50 33.39 35.00 0.0M
2025-03-05 34.43 34.99 34.42 34.80 0.0M
2025-02-28 34.90 35.00 34.27 34.82 0.0M
2025-02-27 35.10 35.53 35.10 35.10 0.0M
2025-02-26 34.50 36.00 33.55 34.60 0.0M
2025-02-25 34.71 35.90 34.50 34.50 0.0M
2025-02-24 35.98 36.00 33.53 35.10 0.0M
2025-02-21 34.90 35.39 34.75 34.95 0.0M
2025-02-20 33.42 35.16 33.42 35.00 0.1M
2025-02-19 34.00 34.30 33.44 34.20 0.0M
2025-02-18 34.09 34.50 33.39 33.42 0.0M
2025-02-17 32.86 33.97 32.85 33.37 0.0M
2025-02-14 34.49 34.50 32.46 34.00 0.0M
2025-02-13 33.22 34.50 33.11 34.50 0.0M
2025-02-12 32.70 33.13 32.50 33.11 0.0M
2025-02-11 30.13 32.79 30.01 32.79 0.0M
2025-02-10 29.00 31.00 27.85 30.90 0.0M
2025-02-07 27.46 30.00 27.46 29.00 0.0M
2025-02-06 26.13 27.60 26.01 27.45 0.0M
2025-02-05 26.52 27.57 26.11 26.11 0.0M
2025-02-04 27.41 27.41 26.35 27.00 0.0M
2025-02-03 27.50 27.60 27.00 27.60 0.0M
2025-01-31 27.60 27.60 27.00 27.00 0.0M
2025-01-30 27.00 27.60 26.99 27.60 0.0M
2025-01-29 27.01 27.03 27.00 27.00 0.0M
2025-01-28 27.60 27.60 27.00 27.00 0.0M
2025-01-27 27.71 28.43 27.50 27.52 0.0M
2025-01-24 27.52 27.90 27.52 27.70 0.0M
2025-01-23 27.52 28.37 27.50 27.51 0.0M
2025-01-22 27.56 28.49 27.50 27.50 0.0M
2025-01-21 27.72 28.00 27.54 27.90 0.0M
2025-01-20 28.93 28.93 27.52 28.00 0.0M
2025-01-17 28.01 28.97 27.50 27.54 0.0M
2025-01-16 28.01 29.29 27.01 27.06 0.0M
2025-01-15 28.52 29.10 28.00 28.00 0.0M
2025-01-14 28.54 29.11 28.50 28.50 0.0M
2025-01-13 27.86 29.30 27.86 28.50 0.0M
2025-01-10 28.01 29.30 27.53 29.19 0.0M
2025-01-09 30.00 30.73 28.09 28.11 0.0M
2025-01-08 30.99 30.99 29.23 29.43 0.0M
2025-01-07 30.99 31.00 29.40 30.97 0.0M
2025-01-06 30.00 31.48 30.00 31.00 0.0M
2025-01-03 30.74 30.74 29.03 30.00 0.0M
2025-01-02 28.59 30.21 27.55 29.98 0.0M