Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,480.00
+85.00 (6.09%)
At close: Oct 31, 2025
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1,070.00 | 1,070.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 7,119 |
| Oct 15, 2025 | 1,090.00 | 1,105.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 40,503 |
| Oct 14, 2025 | 1,080.00 | 1,170.00 | 1,030.00 | 1,055.00 | 1,039.43 | -4.52% | 74,591 |
| Oct 13, 2025 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,088.69 | 0.91% | 8,393 |
| Oct 9, 2025 | 1,030.00 | 1,120.00 | 1,015.00 | 1,095.00 | 1,078.84 | 5.80% | 7,920 |
| Oct 8, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,019.72 | -0.48% | 6,314 |
| Oct 7, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,024.65 | 0.97% | 6,828 |
| Oct 6, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,014.80 | -1.44% | 4,137 |
| Oct 3, 2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,029.58 | -0.48% | 6,227 |
| Oct 2, 2025 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,034.50 | 0.96% | 3,898 |
| Oct 1, 2025 | 1,030.00 | 1,090.00 | 980.00 | 1,040.00 | 1,024.65 | 0.48% | 17,781 |
| Sep 30, 2025 | 1,115.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,019.72 | -3.72% | 14,465 |
| Sep 29, 2025 | 1,130.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,059.13 | -2.27% | 4,532 |
| Sep 26, 2025 | 1,095.00 | 1,140.00 | 1,040.00 | 1,100.00 | 1,083.76 | -2.65% | 20,593 |
| Sep 25, 2025 | 1,175.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,113.32 | -5.44% | 6,231 |
| Sep 24, 2025 | 1,250.00 | 1,290.00 | 1,175.00 | 1,195.00 | 1,177.36 | -0.42% | 9,469 |
| Sep 23, 2025 | 1,130.00 | 1,230.00 | 1,100.00 | 1,200.00 | 1,182.29 | 9.09% | 49,915 |
| Sep 22, 2025 | 1,030.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,083.76 | 9.45% | 24,208 |
| Sep 19, 2025 | 990.00 | 1,060.00 | 980.00 | 1,005.00 | 990.17 | 1.01% | 21,627 |
| Sep 18, 2025 | 1,060.00 | 1,060.00 | 980.00 | 995.00 | 980.31 | -5.69% | 30,137 |
| Sep 17, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,039.43 | 0.48% | 11,509 |
| Sep 16, 2025 | 1,045.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,034.50 | 0.96% | 12,470 |
| Sep 15, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,024.65 | -2.80% | 16,097 |
| Sep 12, 2025 | 1,080.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,054.21 | -2.28% | 20,757 |
| Sep 11, 2025 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,078.84 | -0.45% | 4,657 |
| Sep 10, 2025 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,083.76 | 4.76% | 13,899 |
| Sep 9, 2025 | 1,080.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,034.50 | -2.78% | 31,977 |
| Sep 8, 2025 | 1,100.00 | 1,100.00 | 900.00 | 1,080.00 | 1,064.06 | -6.49% | 13,843 |
| Sep 5, 2025 | 1,180.00 | 1,210.00 | 1,110.00 | 1,155.00 | 1,137.95 | -2.12% | 24,342 |
| Sep 4, 2025 | 1,105.00 | 1,225.00 | 1,100.00 | 1,180.00 | 1,162.58 | 4.42% | 14,416 |
| Sep 3, 2025 | 1,235.00 | 1,240.00 | 1,120.00 | 1,130.00 | 1,113.32 | -4.64% | 20,060 |
| Sep 2, 2025 | 1,035.00 | 1,215.00 | 990.00 | 1,185.00 | 1,167.51 | 14.49% | 37,729 |
| Sep 1, 2025 | 1,060.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,019.72 | -4.17% | 4,857 |
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,064.06 | -3.14% | 2,626 |
| Aug 28, 2025 | 1,090.00 | 1,135.00 | 1,070.00 | 1,115.00 | 1,098.54 | 1.36% | 9,468 |
| Aug 27, 2025 | 1,125.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,083.76 | -1.35% | 25,323 |
| Aug 26, 2025 | 1,105.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,098.54 | -1.33% | 14,232 |
| Aug 25, 2025 | 1,180.00 | 1,205.00 | 1,080.00 | 1,130.00 | 1,113.32 | -4.24% | 22,127 |
| Aug 22, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,162.58 | 0.85% | 3,959 |