Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,275.00
-20.00 (-1.54%)
At close: Aug 1, 2025, 5:00 PM BRT
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | - | -1.54% | 5,038 |
| Jul 31, 2025 | 1,280.00 | 1,345.00 | 1,270.00 | 1,295.00 | - | 1.97% | 22,198 |
| Jul 30, 2025 | 1,310.00 | 1,340.00 | 1,250.00 | 1,270.00 | - | -1.17% | 18,226 |
| Jul 29, 2025 | 1,270.00 | 1,330.00 | 1,260.00 | 1,285.00 | - | 0.78% | 17,921 |
| Jul 28, 2025 | 1,310.00 | 1,310.00 | 1,260.00 | 1,275.00 | - | -0.78% | 13,381 |
| Jul 25, 2025 | 1,300.00 | 1,330.00 | 1,260.00 | 1,285.00 | - | - | 21,720 |
| Jul 24, 2025 | 1,270.00 | 1,315.00 | 1,200.00 | 1,285.00 | - | 2.39% | 8,818 |
| Jul 23, 2025 | 1,215.00 | 1,270.00 | 1,215.00 | 1,255.00 | - | 1.21% | 3,344 |
| Jul 22, 2025 | 1,260.00 | 1,285.00 | 1,235.00 | 1,240.00 | - | -1.20% | 6,595 |
| Jul 21, 2025 | 1,300.00 | 1,300.00 | 1,225.00 | 1,255.00 | - | -2.33% | 9,819 |
| Jul 18, 2025 | 1,260.00 | 1,320.00 | 1,260.00 | 1,285.00 | - | 0.78% | 12,240 |
| Jul 17, 2025 | 1,285.00 | 1,320.00 | 1,245.00 | 1,275.00 | - | -1.16% | 5,317 |
| Jul 16, 2025 | 1,300.00 | 1,305.00 | 1,245.00 | 1,290.00 | - | -0.77% | 10,152 |
| Jul 15, 2025 | 1,270.00 | 1,305.00 | 1,270.00 | 1,300.00 | - | - | 4,486 |
| Jul 14, 2025 | 1,300.00 | 1,315.00 | 1,220.00 | 1,300.00 | - | - | 17,531 |
| Jul 11, 2025 | 1,300.00 | 1,360.00 | 1,200.00 | 1,300.00 | - | -0.38% | 17,984 |
| Jul 10, 2025 | 1,235.00 | 1,325.00 | 1,215.00 | 1,305.00 | - | 2.35% | 13,139 |
| Jul 8, 2025 | 1,280.00 | 1,330.00 | 1,250.00 | 1,275.00 | - | -0.39% | 20,575 |
| Jul 7, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,280.00 | - | 5.79% | 30,552 |
| Jul 4, 2025 | 1,215.00 | 1,220.00 | 1,165.00 | 1,210.00 | - | 2.11% | 8,048 |
| Jul 3, 2025 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | - | - | 10,369 |
| Jul 2, 2025 | 1,200.00 | 1,250.00 | 1,160.00 | 1,185.00 | - | -0.84% | 17,164 |
| Jul 1, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,195.00 | - | -2.05% | 20,764 |
| Jun 30, 2025 | 1,300.00 | 1,315.00 | 1,210.00 | 1,220.00 | - | -3.94% | 10,019 |
| Jun 27, 2025 | 1,305.00 | 1,370.00 | 1,260.00 | 1,270.00 | - | -2.31% | 7,597 |
| Jun 26, 2025 | 1,265.00 | 1,310.00 | 1,235.00 | 1,300.00 | - | 1.96% | 32,309 |
| Jun 25, 2025 | 1,350.00 | 1,360.00 | 1,245.00 | 1,275.00 | - | -4.14% | 17,188 |
| Jun 24, 2025 | 1,260.00 | 1,380.00 | 1,260.00 | 1,330.00 | - | 4.31% | 7,217 |
| Jun 23, 2025 | 1,375.00 | 1,375.00 | 1,270.00 | 1,275.00 | - | -4.14% | 26,361 |
| Jun 19, 2025 | 1,325.00 | 1,380.00 | 1,280.00 | 1,330.00 | - | 0.38% | 4,474 |
| Jun 18, 2025 | 1,340.00 | 1,360.00 | 1,315.00 | 1,325.00 | - | -3.28% | 3,558 |
| Jun 17, 2025 | 1,335.00 | 1,400.00 | 1,335.00 | 1,370.00 | - | -1.79% | 18,444 |
| Jun 13, 2025 | 1,445.00 | 1,470.00 | 1,370.00 | 1,395.00 | - | -0.36% | 9,393 |
| Jun 12, 2025 | 1,345.00 | 1,450.00 | 1,315.00 | 1,400.00 | - | 4.09% | 28,603 |
| Jun 11, 2025 | 1,370.00 | 1,390.00 | 1,335.00 | 1,345.00 | - | -1.10% | 9,163 |
| Jun 10, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,360.00 | - | 0.37% | 5,911 |
| Jun 9, 2025 | 1,330.00 | 1,380.00 | 1,300.00 | 1,355.00 | - | 0.74% | 13,973 |
| Jun 6, 2025 | 1,370.00 | 1,370.00 | 1,305.00 | 1,345.00 | - | -0.37% | 30,873 |
| Jun 5, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | - | -0.74% | 14,354 |
| Jun 4, 2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | - | -1.81% | 30,102 |
| Jun 3, 2025 | 1,370.00 | 1,400.00 | 1,340.00 | 1,385.00 | - | -0.72% | 26,532 |
| Jun 2, 2025 | 1,420.00 | 1,430.00 | 1,385.00 | 1,395.00 | - | -2.45% | 17,490 |
| May 30, 2025 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | - | -1.04% | 23,803 |
| May 29, 2025 | 1,410.00 | 1,550.00 | 1,410.00 | 1,445.00 | - | -1.03% | 13,926 |
| May 28, 2025 | 1,435.00 | 1,475.00 | 1,400.00 | 1,460.00 | - | - | 10,890 |
| May 27, 2025 | 1,500.00 | 1,500.00 | 1,455.00 | 1,460.00 | - | -0.68% | 7,632 |
| May 26, 2025 | 1,455.00 | 1,520.00 | 1,440.00 | 1,470.00 | - | 0.34% | 8,854 |
| May 23, 2025 | 1,540.00 | 1,540.00 | 1,445.00 | 1,465.00 | - | -1.35% | 13,773 |
| May 22, 2025 | 1,470.00 | 1,510.00 | 1,450.00 | 1,485.00 | - | 1.02% | 4,867 |
| May 21, 2025 | 1,500.00 | 1,575.00 | 1,450.00 | 1,470.00 | - | -2.33% | 19,209 |