Patria Edificios Corporativos Fundo Investimento Imobiliario FII Historical Data - PATC11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.54	1.52284263959	35.46	36.05	35	78846	35.65496902	FU
4	0.12	0.334448160535	35.88	36.21	34.03	37686	35.71783251	FU
12	1.99	5.85122022934	34.01	36.36	33.33	19379	35.73322605	FU
26	0.31	0.868590641636	35.69	38.04	32.02	10460	35.71083963	FU
52	-2.7	-6.97674418605	38.7	38.79	32.02	9103	36.30530969	FU
156	-29.01	-44.6239040148	65.01	80.7	32.02	10147	57.86746814	FU
260	-102.51	-74.0090968161	138.51	138.99	32.02	10207	68.94853226	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732310940	35	1.03	3.03	33.73	35	33.4	6350
1732224600	33.97	0	0.00	33.73	33.97	33.42	622
1732051800	33.97	-0.01	-0.03	33.36	33.97	33.36	1082
1731965340	33.98	0.01	0.03	33.96	33.98	33.5	440
1731619800	33.97	0	0.00	33.65	33.97	33.59	1054
1731533400	33.97	0.37	1.10	33.46	33.97	33.35	1020
1731446940	33.6	-0.05	-0.15	33.64	33.64	33.45	1935
1731360540	33.65	0.2	0.60	33.94	33.94	33.58	95
1731101400	33.45	-0.51	-1.50	33.96	33.97	33.35	1540
1731014940	33.96	-0.02	-0.06	33.98	33.98	33.35	1263
1730928600	33.98	-0.13	-0.38	33.62	33.98	33.35	2125
1730842200	34.11	0.13	0.38	33.98	34.11	33.35	2380
1730755800	33.98	0.09	0.27	33.89	33.98	33.509999	178
1730496600	33.89	-0.12	-0.35	33.9	33.9	33.33	1140
1730410200	34.01	0.47	1.40	33.54	34.01	33.53	1226
1730323800	33.54	0.02	0.06	33.81	34.04	33.5	1457
1730237340	33.52	-0.6	-1.76	34.12	34.42	33.52	901
1730151000	34.12	0.14	0.41	34.25	35.02	33.98	418
1729891800	33.98	-0.28	-0.82	34.01	34.02	33.58	667
1729805400	34.26	0.26	0.76	34	34.26	34	275
1729719000	34	0.02	0.06	33.96	34.04	33.13	920
1729632600	33.98	0	0.00	33.98	34.01	33.8	7514
1729546140	33.98	-0.09	-0.26	33.74	34	32.7	3978
1729287000	34.07	0.57	1.70	33.299999	34.07	33.29	860

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11) Historical

Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free