FII Patria Logistica (PATL11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0163532297629 | 61.15 | 61.5 | 60.22 | 5842 | 60.83907634 | FU |
| 4 | 0.76 | 1.2586949321 | 60.38 | 61.5 | 59.8 | 6797 | 60.44218745 | FU |
| 12 | -1.42 | -2.26982097187 | 62.56 | 63.25 | 59.8 | 9424 | 61.10486452 | FU |
| 26 | -6.73 | -9.91601591277 | 67.87 | 72.48 | 59.8 | 8690 | 64.54328617 | FU |
| 52 | -11.01 | -15.2598752599 | 72.15 | 76.77 | 59.8 | 9058 | 66.64788209 | FU |
| 156 | -21.95 | -26.4171380431 | 83.09 | 85.4 | 58.21 | 11628 | 71.397329 | FU |
| 260 | -37.25 | -37.859538571 | 98.39 | 100 | 58.21 | 12697 | 77.69273841 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 61.14 | 0.34 | 0.56 | 60.91 | 61.43 | 60.5 | 9321 |
| 1721424600 | 60.8 | 0.08 | 0.13 | 60.65 | 60.99 | 60.65 | 2796 |
| 1721338200 | 60.72 | 0.07 | 0.12 | 60.65 | 61.14 | 60.22 | 5572 |
| 1721251800 | 60.65 | -0.39 | -0.64 | 61 | 61.13 | 60.43 | 9396 |
| 1721165340 | 61.04 | -0.06 | -0.10 | 61 | 61.5 | 60.7 | 7287 |
| 1721079000 | 61.1 | 0.1 | 0.16 | 61.15 | 61.29 | 61 | 4159 |
| 1720819800 | 61 | 0.15 | 0.25 | 60.97 | 61.45 | 60.71 | 6996 |
| 1720733400 | 60.85 | 0.05 | 0.08 | 60.93 | 60.97 | 60.52 | 5708 |
| 1720647000 | 60.8 | 0.58 | 0.96 | 60.31 | 60.95 | 60.2 | 5881 |
| 1720560540 | 60.22 | -0.53 | -0.87 | 60.75 | 60.99 | 60.2 | 5417 |
| 1720474200 | 60.75 | 0.44 | 0.73 | 60.31 | 60.84 | 60.29 | 6506 |
| 1720215000 | 60.31 | 0.23 | 0.38 | 60.2 | 60.43 | 59.98 | 4522 |
| 1720128540 | 60.08 | 0.07 | 0.12 | 59.93 | 60.25 | 59.92 | 4042 |
| 1720042200 | 60.01 | -0.1 | -0.17 | 60.11 | 60.45 | 59.9 | 7584 |
| 1719955800 | 60.11 | 0.11 | 0.18 | 60.01 | 60.35 | 60 | 5238 |
| 1719869400 | 60 | -0.93 | -1.53 | 60.51 | 60.81 | 59.92 | 11159 |
| 1719610200 | 60.93 | 0.88 | 1.47 | 60.05 | 60.99 | 60 | 6515 |
| 1719523800 | 60.05 | -0.04 | -0.07 | 60.09 | 60.51 | 60 | 8490 |
| 1719437400 | 60.09 | -0.27 | -0.45 | 60.36 | 60.4 | 60 | 8274 |
| 1719351000 | 60.36 | 0.29 | 0.48 | 60.15 | 60.37 | 60.06 | 6704 |
| 1719264600 | 60.07 | -0.06 | -0.10 | 60.38 | 60.38 | 59.8 | 13693 |
| 1719005400 | 60.13 | -0.02 | -0.03 | 60.11 | 60.5 | 60.05 | 6268 |
| 1718918940 | 60.15 | 0.13 | 0.22 | 60.07 | 60.55 | 60.02 | 6324 |
| 1718832540 | 60.02 | -0.09 | -0.15 | 60.11 | 60.21 | 60.01 | 6375 |
| 1718746200 | 60.11 | -0.3 | -0.50 | 60.37 | 60.41 | 60.01 | 8440 |
| 1718659800 | 60.41 | -0.16 | -0.26 | 60.57 | 60.57 | 60.17 | 6905 |
| 1718400600 | 60.57 | 0.24 | 0.40 | 60.25 | 61.3 | 60.25 | 6766 |
| 1718314200 | 60.33 | -0.7 | -1.15 | 61.03 | 61.12 | 60.25 | 7285 |
| 1718227800 | 61.03 | -0.47 | -0.76 | 61.5 | 61.5 | 60.56 | 6494 |
| 1718141400 | 61.5 | 0.02 | 0.03 | 61.48 | 61.5 | 61 | 6782 |
| 1718055000 | 61.48 | -0.39 | -0.63 | 61.87 | 61.89 | 61.33 | 5003 |
| 1717795800 | 61.87 | 0.82 | 1.34 | 61.01 | 62.29 | 61.01 | 7408 |
| 1717709400 | 61.05 | 0.35 | 0.58 | 60.86 | 62.17 | 60.75 | 7960 |
| 1717622940 | 60.7 | 0.45 | 0.75 | 60.38 | 61.34 | 60.3 | 6753 |
| 1717536600 | 60.25 | -0.61 | -1.00 | 61.43 | 61.43 | 60.08 | 24265 |
| 1717450200 | 60.86 | -1.47 | -2.36 | 61.22 | 61.75 | 60.27 | 22627 |
| 1717191000 | 62.33 | -0.56 | -0.89 | 62.88 | 62.89 | 62.11 | 7790 |
| 1717018140 | 62.89 | 0.52 | 0.83 | 62.2 | 63 | 62.08 | 8012 |
| 1716931740 | 62.37 | 0.71 | 1.15 | 61.65 | 62.72 | 61.5 | 6691 |
| 1716845340 | 61.66 | 0.22 | 0.36 | 61.3 | 62.16 | 61.15 | 13083 |
| 1716586200 | 61.44 | 0.19 | 0.31 | 61.25 | 61.5 | 61.1 | 5122 |
| 1716499800 | 61.25 | -0.75 | -1.21 | 62 | 62.01 | 60.69 | 26324 |
| 1716413340 | 62 | -0.2 | -0.32 | 62.15 | 62.2 | 61.85 | 5057 |
| 1716327000 | 62.2 | 0.08 | 0.13 | 62.12 | 62.77 | 62 | 5795 |
| 1716240600 | 62.12 | -0.14 | -0.22 | 62.4 | 62.71 | 61.3 | 9378 |
| 1715981400 | 62.26 | 0.27 | 0.44 | 61.99 | 62.79 | 61.68 | 9303 |
| 1715895000 | 61.99 | 0.13 | 0.21 | 61.99 | 62.19 | 61.61 | 8816 |
| 1715808600 | 61.86 | -0.34 | -0.55 | 62.21 | 62.79 | 61.63 | 13092 |
| 1715722200 | 62.2 | -0.1 | -0.16 | 62.3 | 62.8 | 62.05 | 5154 |
| 1715635800 | 62.3 | 1.3 | 2.13 | 61 | 62.65 | 60.9 | 11180 |
| 1715376600 | 61 | 0.19 | 0.31 | 61 | 61.18 | 60.6 | 12603 |
| 1715290140 | 60.81 | -1.29 | -2.08 | 62.49 | 62.65 | 60.09 | 18630 |
| 1715203800 | 62.1 | 0.1 | 0.16 | 61.93 | 62.51 | 61.93 | 6528 |
| 1715117400 | 62 | 0.2 | 0.32 | 62 | 63.25 | 61.55 | 12093 |
| 1715031000 | 61.8 | 0.8 | 1.31 | 61.1 | 62.21 | 61.02 | 11573 |
| 1714771800 | 61 | 0.5 | 0.83 | 60.5 | 61.4 | 60.22 | 11856 |
| 1714685400 | 60.5 | -1.82 | -2.92 | 62.31 | 62.45 | 60 | 30289 |
| 1714512600 | 62.32 | 0.22 | 0.35 | 62.01 | 63.25 | 61.49 | 13352 |
| 1714426200 | 62.1 | -0.45 | -0.72 | 62.56 | 62.8 | 61.8 | 23279 |
| 1714167000 | 62.55 | -0.65 | -1.03 | 63.33 | 63.54 | 62.5 | 13133 |
| 1714080540 | 63.2 | -0.37 | -0.58 | 64.489999 | 64.69 | 63.03 | 13616 |
| 1713994200 | 63.57 | -1.28 | -1.97 | 64.519999 | 65.18 | 63.57 | 8712 |
| 1713907800 | 64.849999 | -1.14 | -1.73 | 65.64 | 65.91 | 64.65 | 8029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
