Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,505.00
-30.00 (-1.95%)
At close: Dec 30, 2025
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,555.00 | 1,575.00 | 1,460.00 | 1,505.00 | 1,505.00 | -1.95% | 10,078 |
| Dec 29, 2025 | 1,500.00 | 1,590.00 | 1,460.00 | 1,535.00 | 1,535.00 | 0.99% | 13,919 |
| Dec 26, 2025 | 1,500.00 | 1,560.00 | 1,475.00 | 1,520.00 | 1,520.00 | 3.40% | 31,048 |
| Dec 24, 2025 | 1,485.00 | 1,485.00 | 1,420.00 | 1,470.00 | 1,470.00 | -0.34% | 1,240 |
| Dec 23, 2025 | 1,470.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | - | 10,672 |
| Dec 22, 2025 | 1,500.00 | 1,570.00 | 1,450.00 | 1,475.00 | 1,475.00 | - | 14,976 |
| Dec 19, 2025 | 1,510.00 | 1,510.00 | 1,445.00 | 1,475.00 | 1,475.00 | -1.99% | 23,302 |
| Dec 18, 2025 | 1,455.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 2.73% | 25,434 |
| Dec 17, 2025 | 1,475.00 | 1,525.00 | 1,400.00 | 1,465.00 | 1,465.00 | -2.33% | 37,904 |
| Dec 16, 2025 | 1,500.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 0.33% | 9,816 |
| Dec 15, 2025 | 1,485.00 | 1,540.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.33% | 29,577 |
| Dec 12, 2025 | 1,525.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,500.00 | -1.32% | 13,388 |
| Dec 11, 2025 | 1,550.00 | 1,650.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.30% | 7,490 |
| Dec 10, 2025 | 1,505.00 | 1,615.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.98% | 9,174 |
| Dec 9, 2025 | 1,590.00 | 1,630.00 | 1,510.00 | 1,525.00 | 1,525.00 | -3.79% | 10,488 |
| Dec 5, 2025 | 1,580.00 | 1,690.00 | 1,530.00 | 1,585.00 | 1,585.00 | -0.63% | 25,033 |
| Dec 4, 2025 | 1,645.00 | 1,645.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.24% | 17,562 |
| Dec 3, 2025 | 1,555.00 | 1,635.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3.86% | 39,666 |
| Dec 2, 2025 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,555.00 | -1.58% | 41,119 |
| Dec 1, 2025 | 1,615.00 | 1,650.00 | 1,565.00 | 1,580.00 | 1,580.00 | -1.56% | 11,769 |
| Nov 28, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | -0.62% | 16,600 |
| Nov 27, 2025 | 1,585.00 | 1,650.00 | 1,580.00 | 1,615.00 | 1,615.00 | 0.94% | 18,573 |
| Nov 26, 2025 | 1,565.00 | 1,650.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2.24% | 34,446 |
| Nov 25, 2025 | 1,500.00 | 1,585.00 | 1,450.00 | 1,565.00 | 1,565.00 | 2.29% | 40,133 |
| Nov 21, 2025 | 1,600.00 | 1,600.00 | 1,510.00 | 1,530.00 | 1,530.00 | -4.38% | 15,666 |
| Nov 20, 2025 | 1,605.00 | 1,745.00 | 1,565.00 | 1,600.00 | 1,600.00 | -1.54% | 38,023 |
| Nov 19, 2025 | 1,655.00 | 1,755.00 | 1,615.00 | 1,625.00 | 1,625.00 | -1.52% | 41,617 |
| Nov 18, 2025 | 1,720.00 | 1,745.00 | 1,570.00 | 1,650.00 | 1,650.00 | -4.62% | 86,630 |
| Nov 17, 2025 | 1,800.00 | 1,940.00 | 1,685.00 | 1,730.00 | 1,730.00 | 0.87% | 184,547 |
| Nov 14, 2025 | 1,505.00 | 1,800.00 | 1,505.00 | 1,715.00 | 1,715.00 | 14.72% | 148,821 |
| Nov 13, 2025 | 1,530.00 | 1,635.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.33% | 85,611 |
| Nov 12, 2025 | 1,490.00 | 1,545.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.39% | 63,476 |
| Nov 11, 2025 | 1,420.00 | 1,540.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.09% | 42,857 |
| Nov 10, 2025 | 1,335.00 | 1,460.00 | 1,335.00 | 1,435.00 | 1,435.00 | 5.13% | 20,135 |
| Nov 7, 2025 | 1,425.00 | 1,435.00 | 1,280.00 | 1,365.00 | 1,365.00 | -4.55% | 59,010 |
| Nov 6, 2025 | 1,490.00 | 1,500.00 | 1,405.00 | 1,430.00 | 1,430.00 | -2.39% | 37,365 |
| Nov 5, 2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,465.00 | 1,465.00 | -0.34% | 15,096 |
| Nov 4, 2025 | 1,490.00 | 1,500.00 | 1,370.00 | 1,470.00 | 1,470.00 | -2.33% | 22,915 |
| Nov 3, 2025 | 1,490.00 | 1,560.00 | 1,410.00 | 1,505.00 | 1,505.00 | 1.69% | 42,216 |
| Oct 31, 2025 | 1,380.00 | 1,560.00 | 1,375.00 | 1,480.00 | 1,480.00 | 6.09% | 66,133 |
| Oct 30, 2025 | 1,325.00 | 1,500.00 | 1,325.00 | 1,395.00 | 1,395.00 | 4.89% | 56,326 |
| Oct 29, 2025 | 1,245.00 | 1,350.00 | 1,245.00 | 1,330.00 | 1,330.00 | 5.56% | 82,402 |
| Oct 28, 2025 | 1,235.00 | 1,345.00 | 1,210.00 | 1,260.00 | 1,260.00 | 0.80% | 96,030 |
| Oct 27, 2025 | 1,290.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 9.65% | 69,105 |
| Oct 24, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 16,674 |
| Oct 23, 2025 | 1,125.00 | 1,185.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2.26% | 24,140 |
| Oct 22, 2025 | 1,120.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,105.00 | - | 7,767 |
| Oct 21, 2025 | 1,085.00 | 1,135.00 | 1,055.00 | 1,105.00 | 1,105.00 | 1.38% | 12,652 |
| Oct 20, 2025 | 1,085.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2.83% | 22,110 |
| Oct 17, 2025 | 1,020.00 | 1,110.00 | 1,020.00 | 1,060.00 | 1,060.00 | 4.95% | 9,274 |