Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.18043844857 | 35.58 | 36 | 35.2 | 1840 | 35.47638113 | FU |
| 4 | 0.37 | 1.03845074376 | 35.63 | 36 | 34.96 | 2382 | 35.75797662 | FU |
| 12 | 1.51 | 4.37808060307 | 34.49 | 36.36 | 33.97 | 18291 | 35.81832511 | FU |
| 26 | 0.51 | 1.43702451395 | 35.49 | 38.04 | 32.02 | 9472 | 35.70341455 | FU |
| 52 | -2.22 | -5.80847723705 | 38.22 | 38.22 | 32.02 | 8135 | 36.03877542 | FU |
| 156 | -31.9 | -46.9808541973 | 67.9 | 80.7 | 32.02 | 10076 | 57.51431448 | FU |
| 260 | -66.76 | -64.9669131958 | 102.76 | 103.99 | 32.02 | 9629 | 66.06995202 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 36 | 0.54 | 1.52 | 35.2 | 36 | 35.2 | 2315 |
| 1740087000 | 35.46 | -0.03 | -0.08 | 35.49 | 35.49 | 35.2 | 3355 |
| 1740000540 | 35.49 | -0.01 | -0.03 | 35.23 | 35.49 | 35.2 | 1149 |
| 1739914140 | 35.5 | 0.06 | 0.17 | 35.2 | 35.5 | 35.2 | 1077 |
| 1739827800 | 35.44 | -0.06 | -0.17 | 35.48 | 35.48 | 35.22 | 1193 |
| 1739568600 | 35.5 | -0.1 | -0.28 | 35.58 | 35.58 | 35.2 | 2425 |
| 1739482140 | 35.6 | 0 | 0.00 | 35.55 | 35.6 | 35.24 | 2188 |
| 1739395740 | 35.6 | -0.02 | -0.06 | 35.59 | 35.6 | 35.59 | 219 |
| 1739309400 | 35.62 | -0.01 | -0.03 | 35.21 | 35.67 | 35.21 | 1188 |
| 1739222940 | 35.63 | -0.36 | -1.00 | 35.63 | 35.98 | 35.63 | 573 |
| 1738963800 | 35.99 | 0.1 | 0.28 | 35.89 | 35.99 | 34.96 | 1538 |
| 1738877340 | 35.89 | -0.1 | -0.28 | 35.98 | 35.99 | 35.66 | 68 |
| 1738790940 | 35.99 | 0.02 | 0.06 | 35.63 | 35.99 | 35.62 | 732 |
| 1738704600 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.64 | 20227 |
| 1738618200 | 35.97 | -0.03 | -0.08 | 35.49 | 35.99 | 35.49 | 547 |
| 1738358940 | 36 | 0 | 0.00 | 35.59 | 36 | 35 | 4500 |
| 1738272540 | 36 | 0.01 | 0.03 | 35.64 | 36 | 35.64 | 132 |
| 1738186200 | 35.99 | 0.19 | 0.53 | 35.8 | 35.99 | 35.59 | 533 |
| 1738099740 | 35.8 | 0.21 | 0.59 | 35.6 | 35.8 | 35.59 | 758 |
| 1738013340 | 35.59 | 0.49 | 1.40 | 35.09 | 35.59 | 35 | 897 |
| 1737754200 | 35.1 | -0.89 | -2.47 | 35.63 | 35.99 | 35 | 4344 |
| 1737667740 | 35.99 | -0.05 | -0.14 | 35.7 | 35.99 | 35.7 | 22892 |
| 1737581400 | 36.04 | 0.04 | 0.11 | 36 | 36.04 | 35.69 | 457 |
| 1737495000 | 36 | 0 | 0.00 | 36 | 36.03 | 35.73 | 496 |
| 1737408600 | 36 | 0 | 0.00 | 36.1 | 36.1 | 35.66 | 141 |
| 1737149400 | 36 | -0.05 | -0.14 | 35.52 | 36 | 35.48 | 2525 |
| 1737062940 | 36.05 | 0.06 | 0.17 | 36.04 | 36.05 | 35.69 | 866 |
| 1736976540 | 35.99 | 0.01 | 0.03 | 35.98 | 35.99 | 35.4 | 1849 |
| 1736890140 | 35.98 | 0.75 | 2.13 | 35.12 | 35.98 | 35.12 | 88230 |
| 1736803740 | 35.23 | -0.35 | -0.98 | 35.36 | 35.88 | 35.22 | 19720 |
| 1736544540 | 35.58 | 0.11 | 0.31 | 35.46 | 35.58 | 35 | 283566 |
| 1736458140 | 35.47 | -0.12 | -0.34 | 35.59 | 35.59 | 35.24 | 68259 |
| 1736371740 | 35.59 | -0.31 | -0.86 | 35.9 | 35.9 | 35.35 | 2194 |
| 1736285400 | 35.9 | -0.1 | -0.28 | 35.64 | 35.99 | 35.52 | 1194 |
| 1736198940 | 36 | 0.75 | 2.13 | 34.69 | 36 | 34.69 | 867 |
| 1735939740 | 35.25 | 0 | 0.00 | 35.26 | 35.4 | 35.25 | 614 |
| 1735853400 | 35.25 | 0.06 | 0.17 | 35.15 | 35.26 | 34.03 | 13805 |
| 1735594200 | 35.19 | -0.81 | -2.25 | 36.19 | 36.19 | 35.19 | 4576 |
| 1735334940 | 36 | 0.26 | 0.73 | 35.38 | 36.01 | 35.31 | 8391 |
| 1735248540 | 35.74 | -0.43 | -1.19 | 36.17 | 36.21 | 35.19 | 2176 |
| 1734989340 | 36.17 | -0.03 | -0.08 | 36.21 | 36.21 | 35.21 | 105516 |
| 1734730200 | 36.2 | 0.32 | 0.89 | 35.88 | 36.2 | 34.78 | 1145 |
| 1734643800 | 35.88 | -0.08 | -0.22 | 35.04 | 35.88 | 34.53 | 97125 |
| 1734557400 | 35.96 | -0.13 | -0.36 | 35.71 | 35.99 | 34.61 | 70285 |
| 1734470940 | 36.09 | -0.08 | -0.22 | 35.77 | 36.16 | 35.25 | 3014 |
| 1734384540 | 36.17 | 0.17 | 0.47 | 35.61 | 36.17 | 35.61 | 615 |
| 1734125340 | 36 | -0.03 | -0.08 | 35.79 | 36 | 35 | 1794 |
| 1734039000 | 36.03 | -0.06 | -0.17 | 35.71 | 36.08 | 33.97 | 11733 |
| 1733952540 | 36.09 | -0.09 | -0.25 | 36.27 | 36.27 | 35.2 | 3536 |
| 1733866140 | 36.18 | -0.01 | -0.03 | 36.19 | 36.19 | 35.2 | 2083 |
| 1733779740 | 36.19 | 0.19 | 0.53 | 36.05 | 36.19 | 35.23 | 1351 |
| 1733520600 | 36 | -0.1 | -0.28 | 36 | 36.15 | 35.33 | 1020 |
| 1733434200 | 36.1 | -0.04 | -0.11 | 35.29 | 36.1 | 35.2 | 631 |
| 1733347800 | 36.14 | 0.14 | 0.39 | 36.36 | 36.36 | 34.81 | 69849 |
| 1733261340 | 36 | 0.38 | 1.07 | 35.62 | 36 | 34.8 | 82329 |
| 1733174940 | 35.62 | 0.42 | 1.19 | 34.66 | 35.98 | 34.38 | 420 |
| 1732915740 | 35.2 | 0 | 0.00 | 34.49 | 35.89 | 34.26 | 1376 |
| 1732829400 | 35.2 | 0 | 0.00 | 34.94 | 35.23 | 34 | 7898 |
| 1732743000 | 35.2 | 0.12 | 0.34 | 35.08 | 35.25 | 34.99 | 60393 |
| 1732656600 | 35.08 | 0 | 0.00 | 35.08 | 35.1 | 35.08 | 1660 |
| 1732570140 | 35.08 | 0.08 | 0.23 | 35.18 | 35.99 | 33.72 | 470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
