Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.04930179538 | 35.09 | 36.2 | 35 | 2066 | 35.69300232 | FU |
| 4 | 1.15 | 3.28477577835 | 35.01 | 36.2 | 34.76 | 2769 | 35.3126912 | FU |
| 12 | -0.33 | -0.90435735818 | 36.49 | 37.23 | 34 | 5597 | 36.29394346 | FU |
| 26 | -2.63 | -6.78009796339 | 38.79 | 38.79 | 34 | 7731 | 37.1100472 | FU |
| 52 | -37.8 | -51.1087074094 | 73.96 | 76 | 34 | 10173 | 49.39831898 | FU |
| 156 | -31.95 | -46.9094112465 | 68.11 | 80.7 | 34 | 9226 | 62.5852621 | FU |
| 260 | -63.4 | -63.6801928485 | 99.56 | 159.85 | 34 | 10791 | 79.3649411 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 36.16 | -0.04 | -0.11 | 36.2 | 36.2 | 35.84 | 13283 |
| 1721251800 | 36.2 | 0.5 | 1.40 | 35.69 | 36.2 | 35.53 | 1944 |
| 1721165340 | 35.7 | 0.06 | 0.17 | 35.64 | 35.7 | 35.5 | 2449 |
| 1721079000 | 35.64 | 0.14 | 0.39 | 35.5 | 35.88 | 35.5 | 1025 |
| 1720819800 | 35.5 | 0 | 0.00 | 35.5 | 35.51 | 35.14 | 2235 |
| 1720733400 | 35.5 | 0.41 | 1.17 | 35.09 | 35.5 | 35 | 2679 |
| 1720647000 | 35.09 | 0.07 | 0.20 | 35 | 35.3 | 35 | 1216 |
| 1720560540 | 35.02 | -0.08 | -0.23 | 35.01 | 35.2 | 35 | 844 |
| 1720474200 | 35.1 | -0.1 | -0.28 | 35 | 35.28 | 35 | 810 |
| 1720215000 | 35.2 | 0.03 | 0.09 | 35.17 | 35.24 | 35.02 | 468 |
| 1720128540 | 35.17 | 0.17 | 0.49 | 35 | 35.18 | 34.84 | 3156 |
| 1720042200 | 35 | 0 | 0.00 | 35 | 35 | 34.84 | 3487 |
| 1719955800 | 35 | -0.15 | -0.43 | 35.01 | 35.01 | 34.76 | 2261 |
| 1719869400 | 35.15 | -0.85 | -2.36 | 35.89 | 35.89 | 35.15 | 3168 |
| 1719610200 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.01 | 4574 |
| 1719523800 | 35.5 | 0.3 | 0.85 | 35 | 35.5 | 34.97 | 6340 |
| 1719437400 | 35.2 | 0 | 0.00 | 35.16 | 35.2 | 34.97 | 2673 |
| 1719351000 | 35.2 | 0.2 | 0.57 | 35 | 35.2 | 35 | 2840 |
| 1719264600 | 35 | 0 | 0.00 | 35 | 35.2 | 35 | 1275 |
| 1719005400 | 35 | 0 | 0.00 | 35.18 | 35.18 | 35 | 1425 |
| 1718918940 | 35 | -0.29 | -0.82 | 35.01 | 35.24 | 35 | 10519 |
| 1718832540 | 35.29 | 0 | 0.00 | 35.29 | 35.29 | 34.84 | 3229 |
| 1718746200 | 35.29 | 0 | 0.00 | 35.29 | 35.29 | 34.81 | 4507 |
| 1718659800 | 35.29 | 0.09 | 0.26 | 35.2 | 35.29 | 34.9 | 3753 |
| 1718400600 | 35.2 | 0 | 0.00 | 35.19 | 35.22 | 34.9 | 2541 |
| 1718314200 | 35.2 | -0.11 | -0.31 | 35.39 | 35.4 | 35.06 | 2141 |
| 1718227800 | 35.31 | -0.01 | -0.03 | 35.31 | 35.47 | 35.31 | 997 |
| 1718141400 | 35.32 | -0.28 | -0.79 | 35.6 | 36.14 | 35.31 | 2809 |
| 1718055000 | 35.6 | -0.35 | -0.97 | 35.42 | 35.95 | 35.42 | 4263 |
| 1717795800 | 35.95 | -0.04 | -0.11 | 35.35 | 35.97 | 35.31 | 11851 |
| 1717709400 | 35.99 | 0 | 0.00 | 35.55 | 35.99 | 35.31 | 2968 |
| 1717622940 | 35.99 | 0.04 | 0.11 | 36.03 | 36.04 | 35.75 | 2178 |
| 1717536600 | 35.95 | -0.55 | -1.51 | 35.85 | 36.48 | 35.85 | 2043 |
| 1717450200 | 36.5 | -0.37 | -1.00 | 36.13 | 36.5 | 35.71 | 7754 |
| 1717191000 | 36.87 | -0.13 | -0.35 | 37 | 37.02 | 36.52 | 7547 |
| 1717018140 | 37 | 0 | 0.00 | 37 | 37.23 | 36.76 | 6185 |
| 1716931740 | 37 | 0.17 | 0.46 | 36.91 | 37.12 | 36.68 | 1159 |
| 1716845340 | 36.83 | -0.17 | -0.46 | 37 | 37.19 | 36.65 | 2270 |
| 1716586200 | 37 | -0.02 | -0.05 | 37.02 | 37.07 | 36.61 | 82425 |
| 1716499800 | 37.02 | 0.02 | 0.05 | 36.64 | 37.02 | 36.43 | 1803 |
| 1716413340 | 37 | 0.2 | 0.54 | 36.8 | 37 | 36.75 | 664 |
| 1716327000 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.46 | 736 |
| 1716240600 | 36.8 | 0.29 | 0.79 | 36.59 | 36.8 | 36.46 | 2151 |
| 1715981400 | 36.51 | 0.01 | 0.03 | 36.49 | 36.54 | 36.22 | 1797 |
| 1715895000 | 36.5 | 0.4 | 1.11 | 35.77 | 36.51 | 35.77 | 55922 |
| 1715808600 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 35.76 | 860 |
| 1715722200 | 36.1 | 0 | 0.00 | 35.53 | 36.1 | 35.52 | 667 |
| 1715635800 | 36.1 | 0 | 0.00 | 35.37 | 36.1 | 35.37 | 2469 |
| 1715376600 | 36.1 | 0.1 | 0.28 | 35.77 | 36.1 | 34 | 4688 |
| 1715290140 | 36 | 0.1 | 0.28 | 35.9 | 36 | 35.7 | 2931 |
| 1715203800 | 35.9 | 0.08 | 0.22 | 35.9 | 36.18 | 35.46 | 7928 |
| 1715117400 | 35.82 | -0.64 | -1.76 | 35.61 | 35.91 | 35.57 | 2669 |
| 1715031000 | 36.46 | -0.12 | -0.33 | 36.57 | 36.58 | 35.69 | 7996 |
| 1714771800 | 36.58 | 0 | 0.00 | 35.84 | 36.58 | 35.67 | 1581 |
| 1714685400 | 36.58 | 0.38 | 1.05 | 35.53 | 36.69 | 35.53 | 10640 |
| 1714512600 | 36.2 | -0.64 | -1.74 | 36.5 | 36.9 | 35.88 | 5696 |
| 1714426200 | 36.84 | 0.6 | 1.66 | 36.03 | 36.84 | 35.88 | 2820 |
| 1714167000 | 36.24 | 0.11 | 0.30 | 35.88 | 36.31 | 35.88 | 1698 |
| 1714080540 | 36.13 | -0.36 | -0.99 | 36.49 | 36.49 | 35.71 | 2889 |
| 1713994200 | 36.49 | 0.48 | 1.33 | 36.01 | 36.49 | 36 | 1931 |
| 1713907800 | 36.01 | -0.49 | -1.34 | 35.65 | 36.21 | 35.65 | 2257 |
| 1713821340 | 36.5 | 0.1 | 0.27 | 36.11 | 36.5 | 36.1 | 5324 |
| 1713562200 | 36.4 | 0.11 | 0.30 | 36.12 | 36.4 | 36.12 | 2654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
