Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,105.00
+70.00 (6.76%)
At close: Oct 9, 2025
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,030.00 | 1,120.00 | 1,015.00 | 1,095.00 | 1,095.00 | 5.80% | 7,920 |
| Oct 8, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 6,314 |
| Oct 7, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 6,828 |
| Oct 6, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 4,137 |
| Oct 3, 2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 6,227 |
| Oct 2, 2025 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 3,898 |
| Oct 1, 2025 | 1,030.00 | 1,090.00 | 980.00 | 1,040.00 | 1,040.00 | 0.48% | 17,781 |
| Sep 30, 2025 | 1,115.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,035.00 | -3.72% | 14,465 |
| Sep 29, 2025 | 1,130.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.27% | 4,532 |
| Sep 26, 2025 | 1,095.00 | 1,140.00 | 1,040.00 | 1,100.00 | 1,100.00 | -2.65% | 20,593 |
| Sep 25, 2025 | 1,175.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,130.00 | -5.44% | 6,231 |
| Sep 24, 2025 | 1,250.00 | 1,290.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.42% | 9,469 |
| Sep 23, 2025 | 1,130.00 | 1,230.00 | 1,100.00 | 1,200.00 | 1,200.00 | 9.09% | 49,915 |
| Sep 22, 2025 | 1,030.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,100.00 | 9.45% | 24,208 |
| Sep 19, 2025 | 990.00 | 1,060.00 | 980.00 | 1,005.00 | 1,005.00 | 1.01% | 21,627 |
| Sep 18, 2025 | 1,060.00 | 1,060.00 | 980.00 | 995.00 | 995.00 | -5.69% | 30,137 |
| Sep 17, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.48% | 11,509 |
| Sep 16, 2025 | 1,045.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 12,470 |
| Sep 15, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.80% | 16,097 |
| Sep 12, 2025 | 1,080.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,070.00 | -2.28% | 20,757 |
| Sep 11, 2025 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 4,657 |
| Sep 10, 2025 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 4.76% | 13,899 |
| Sep 9, 2025 | 1,080.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 31,977 |
| Sep 8, 2025 | 1,100.00 | 1,100.00 | 900.00 | 1,080.00 | 1,080.00 | -6.49% | 13,843 |
| Sep 5, 2025 | 1,180.00 | 1,210.00 | 1,110.00 | 1,155.00 | 1,155.00 | -2.12% | 24,342 |
| Sep 4, 2025 | 1,105.00 | 1,225.00 | 1,100.00 | 1,180.00 | 1,180.00 | 4.42% | 14,416 |
| Sep 3, 2025 | 1,235.00 | 1,240.00 | 1,120.00 | 1,130.00 | 1,130.00 | -4.64% | 20,060 |
| Sep 2, 2025 | 1,035.00 | 1,215.00 | 990.00 | 1,185.00 | 1,185.00 | 14.49% | 37,729 |
| Sep 1, 2025 | 1,060.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,035.00 | -4.17% | 4,857 |
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,080.00 | -3.14% | 2,626 |
| Aug 28, 2025 | 1,090.00 | 1,135.00 | 1,070.00 | 1,115.00 | 1,115.00 | 1.36% | 9,468 |
| Aug 27, 2025 | 1,125.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,100.00 | -1.35% | 25,323 |
| Aug 26, 2025 | 1,105.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | -1.33% | 14,232 |
| Aug 25, 2025 | 1,180.00 | 1,205.00 | 1,080.00 | 1,130.00 | 1,130.00 | -4.24% | 22,127 |
| Aug 22, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 0.85% | 3,959 |
| Aug 21, 2025 | 1,165.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,170.00 | -1.68% | 14,731 |
| Aug 20, 2025 | 1,245.00 | 1,245.00 | 1,180.00 | 1,190.00 | 1,190.00 | -3.25% | 32,463 |
| Aug 19, 2025 | 1,245.00 | 1,245.00 | 1,180.00 | 1,230.00 | 1,230.00 | 1.23% | 3,481 |
| Aug 18, 2025 | 1,235.00 | 1,300.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.22% | 12,692 |
| Aug 14, 2025 | 1,220.00 | 1,255.00 | 1,160.00 | 1,230.00 | 1,230.00 | - | 7,831 |
| Aug 13, 2025 | 1,220.00 | 1,275.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.99% | 19,756 |
| Aug 12, 2025 | 1,255.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,255.00 | 1.21% | 21,246 |
| Aug 11, 2025 | 1,235.00 | 1,305.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.40% | 7,005 |
| Aug 8, 2025 | 1,255.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.98% | 19,022 |
| Aug 7, 2025 | 1,265.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 13,981 |
| Aug 6, 2025 | 1,270.00 | 1,305.00 | 1,255.00 | 1,275.00 | 1,275.00 | 2.00% | 21,739 |
| Aug 5, 2025 | 1,280.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,250.00 | -2.34% | 16,281 |
| Aug 4, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,280.00 | 0.39% | 6,747 |
| Aug 1, 2025 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.54% | 5,038 |
| Jul 31, 2025 | 1,280.00 | 1,345.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.97% | 22,198 |