Register for streaming realtime charts, analysis tools, and prices.
PATI3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 23.65 | 0.00 | 0.00% | 23.70 | 23.98 | 23.11 | 32 |
| Sep 25 2024 | 23.65 | -2.28 | -8.79% | 25.50 | 25.81 | 23.50 | 75 |
| Sep 24 2024 | 25.93 | -0.22 | -0.84% | 25.62 | 26.11 | 25.62 | 41 |
| Sep 23 2024 | 26.15 | 0.00 | 0.00% | 26.81 | 26.81 | 26.11 | 44 |
| Sep 20 2024 | 26.15 | 0.55 | 2.15% | 25.52 | 26.15 | 25.52 | 17 |
| Sep 19 2024 | 25.60 | -0.42 | -1.61% | 28.60 | 29.00 | 25.60 | 57 |
| Sep 18 2024 | 26.02 | 0.40 | 1.56% | 27.49 | 28.16 | 26.01 | 114 |
| Sep 17 2024 | 25.62 | -0.88 | -3.32% | 26.12 | 27.55 | 25.62 | 230 |
| Sep 16 2024 | 26.50 | -0.10 | -0.38% | 26.55 | 26.55 | 26.50 | 22 |
| Sep 13 2024 | 26.60 | 0.55 | 2.11% | 26.12 | 26.60 | 25.00 | 70 |
| Sep 12 2024 | 26.05 | 0.57 | 2.24% | 26.43 | 27.00 | 24.97 | 92 |
| Sep 11 2024 | 25.48 | -0.52 | -2.00% | 26.27 | 29.99 | 25.48 | 254 |
| Sep 10 2024 | 26.00 | -4.99 | -16.10% | 29.62 | 30.23 | 26.00 | 251 |
| Sep 09 2024 | 30.99 | 1.44 | 4.87% | 28.95 | 35.00 | 28.10 | 609 |
| Sep 06 2024 | 29.55 | -15.60 | -34.55% | 41.90 | 41.90 | 29.00 | 421 |
| Sep 05 2024 | 45.15 | 0.65 | 1.46% | 44.50 | 47.79 | 44.40 | 1,193 |
| Sep 04 2024 | 44.50 | 1.70 | 3.97% | 43.42 | 45.10 | 42.99 | 1,787 |
| Sep 03 2024 | 42.80 | 1.80 | 4.39% | 42.00 | 45.19 | 41.07 | 957 |
| Sep 02 2024 | 41.00 | 0.32 | 0.79% | 40.70 | 41.90 | 39.49 | 819 |
| Aug 30 2024 | 40.68 | -0.52 | -1.26% | 42.42 | 42.42 | 39.01 | 603 |
| Aug 29 2024 | 41.20 | 0.29 | 0.71% | 40.10 | 41.50 | 39.95 | 284 |
| Aug 28 2024 | 40.91 | 0.66 | 1.64% | 41.00 | 41.80 | 37.60 | 292 |
| Aug 27 2024 | 40.25 | 1.26 | 3.23% | 40.15 | 42.69 | 38.05 | 411 |
| Aug 26 2024 | 38.99 | 4.49 | 13.01% | 35.86 | 40.50 | 35.86 | 893 |
| Aug 23 2024 | 34.50 | 1.50 | 4.55% | 33.00 | 35.00 | 33.00 | 530 |
| Aug 22 2024 | 33.00 | -1.20 | -3.51% | 34.20 | 34.80 | 33.00 | 470 |
| Aug 21 2024 | 34.20 | 2.67 | 8.47% | 32.38 | 34.90 | 31.99 | 232 |
| Aug 20 2024 | 31.53 | 0.03 | 0.10% | 31.82 | 32.90 | 31.52 | 538 |
| Aug 19 2024 | 31.50 | 3.50 | 12.50% | 28.28 | 31.50 | 28.28 | 403 |
| Aug 16 2024 | 28.00 | 1.30 | 4.87% | 27.30 | 28.00 | 27.30 | 60 |
| Aug 15 2024 | 26.70 | 2.20 | 8.98% | 24.60 | 27.15 | 24.60 | 168 |
| Aug 14 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 1 |
| Aug 13 2024 | 24.50 | 0.50 | 2.08% | 24.50 | 24.50 | 24.50 | 6 |
| Aug 12 2024 | 24.00 | -0.99 | -3.96% | 24.99 | 24.99 | 24.00 | 19 |
| Aug 09 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| Aug 08 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 9 |
| Aug 07 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 5 |
| Aug 06 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| Aug 05 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| Aug 02 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| Aug 01 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| Jul 31 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 4 |
| Jul 30 2024 | 24.99 | 0.44 | 1.79% | 24.99 | 24.99 | 24.99 | 4 |
| Jul 29 2024 | 24.55 | 0.00 | 0.00% | 24.55 | 24.55 | 24.55 | 0 |
| Jul 26 2024 | 24.55 | 0.00 | 0.00% | 24.55 | 24.55 | 24.55 | 0 |
| Jul 25 2024 | 24.55 | -0.20 | -0.81% | 24.55 | 24.55 | 24.55 | 1 |
| Jul 24 2024 | 24.75 | -1.65 | -6.25% | 24.86 | 24.86 | 24.75 | 19 |
| Jul 23 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 0 |
| Jul 22 2024 | 26.40 | 0.40 | 1.54% | 26.20 | 26.40 | 26.20 | 2 |
| Jul 19 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0 |
| Jul 18 2024 | 26.00 | -0.72 | -2.69% | 26.00 | 26.00 | 26.00 | 1 |
| Jul 17 2024 | 26.72 | 1.72 | 6.88% | 25.50 | 26.72 | 25.50 | 11 |
| Jul 16 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 27 |
| Jul 15 2024 | 25.00 | -3.00 | -10.71% | 27.80 | 27.80 | 25.00 | 12 |
| Jul 12 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0 |
| Jul 11 2024 | 28.00 | -1.34 | -4.57% | 29.30 | 29.30 | 28.00 | 6 |
| Jul 10 2024 | 29.34 | 4.34 | 17.36% | 27.49 | 29.34 | 27.49 | 30 |
| Jul 09 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| Jul 08 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| Jul 05 2024 | 25.00 | -2.00 | -7.41% | 26.00 | 26.00 | 25.00 | 28 |
| Jul 04 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0 |
| Jul 03 2024 | 27.00 | -0.14 | -0.52% | 26.99 | 27.00 | 26.99 | 56 |
| Jul 02 2024 | 27.14 | 0.00 | 0.00% | 27.14 | 27.14 | 27.14 | 0 |
| Jul 01 2024 | 27.14 | 0.00 | 0.00% | 27.14 | 27.14 | 27.14 | 0 |
