Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,265.00
-20.00 (-1.56%)
At close: Jul 24, 2026
BCBA:PATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | - | 0.39% | 1,691 |
| Jul 23, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.77% | 1,462 |
| Jul 22, 2026 | 1,260.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1.17% | 6,817 |
| Jul 21, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 2,240 |
| Jul 20, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 1,425 |
| Jul 17, 2026 | 1,300.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.17% | 2,948 |
| Jul 16, 2026 | 1,320.00 | 1,345.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.65% | 1,952 |
| Jul 15, 2026 | 1,285.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.35% | 4,980 |
| Jul 14, 2026 | 1,290.00 | 1,360.00 | 1,235.00 | 1,265.00 | 1,265.00 | -2.32% | 16,416 |
| Jul 13, 2026 | 1,290.00 | 1,330.00 | 1,275.00 | 1,295.00 | 1,295.00 | -1.15% | 6,303 |
| Jul 10, 2026 | 1,295.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.38% | 820 |
| Jul 8, 2026 | 1,340.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | -3.66% | 2,747 |
| Jul 7, 2026 | 1,330.00 | 1,385.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2.25% | 676 |
| Jul 6, 2026 | 1,345.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.55% | 2,302 |
| Jul 3, 2026 | 1,365.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,370.00 | 1.86% | 3,179 |
| Jul 2, 2026 | 1,340.00 | 1,395.00 | 1,290.00 | 1,345.00 | 1,345.00 | 0.75% | 3,698 |
| Jul 1, 2026 | 1,315.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | - | 5,036 |
| Jun 30, 2026 | 1,315.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,335.00 | - | 3,020 |
| Jun 29, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.30% | 5,130 |
| Jun 26, 2026 | 1,310.00 | 1,400.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.38% | 4,571 |
| Jun 25, 2026 | 1,280.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.34% | 1,922 |
| Jun 24, 2026 | 1,315.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.92% | 439 |
| Jun 23, 2026 | 1,325.00 | 1,385.00 | 1,300.00 | 1,305.00 | 1,305.00 | -2.97% | 372 |
| Jun 22, 2026 | 1,390.00 | 1,425.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.10% | 1,641 |
| Jun 19, 2026 | 1,360.00 | 1,415.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.16% | 2,916 |
| Jun 18, 2026 | 1,350.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.35% | 558 |
| Jun 17, 2026 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 1,345.00 | 0.75% | 5,451 |
| Jun 16, 2026 | 1,330.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,335.00 | -2.20% | 2,202 |
| Jun 12, 2026 | 1,440.00 | 1,440.00 | 1,350.00 | 1,365.00 | 1,365.00 | -3.19% | 24,043 |
| Jun 11, 2026 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,410.00 | 3.30% | 10,772 |
| Jun 10, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | - | 2,046 |
| Jun 9, 2026 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 3,304 |
| Jun 8, 2026 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 8,082 |
| Jun 5, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.46% | 7,691 |
| Jun 4, 2026 | 1,340.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.48% | 7,423 |
| Jun 3, 2026 | 1,370.00 | 1,415.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.53% | 18,843 |
| Jun 2, 2026 | 1,380.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,385.00 | -0.72% | 5,010 |
| Jun 1, 2026 | 1,340.00 | 1,400.00 | 1,330.00 | 1,395.00 | 1,395.00 | 1.45% | 12,420 |
| May 29, 2026 | 1,310.00 | 1,400.00 | 1,270.00 | 1,375.00 | 1,375.00 | 7.42% | 3,455 |
| May 28, 2026 | 1,330.00 | 1,330.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 6,874 |
| May 27, 2026 | 1,245.00 | 1,325.00 | 1,245.00 | 1,290.00 | 1,290.00 | 3.20% | 4,059 |
| May 26, 2026 | 1,195.00 | 1,255.00 | 1,190.00 | 1,250.00 | 1,250.00 | 3.73% | 797 |
| May 22, 2026 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.69% | 2,808 |
| May 21, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | - | 2,971 |
| May 20, 2026 | 1,190.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.42% | 3,906 |
| May 19, 2026 | 1,180.00 | 1,235.00 | 1,160.00 | 1,180.00 | 1,180.00 | -1.67% | 2,826 |
| May 18, 2026 | 1,190.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 4,671 |
| May 15, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 733 |
| May 14, 2026 | 1,205.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.63% | 4,244 |
| May 13, 2026 | 1,210.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.40% | 2,430 |