Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,365.00
-45.00 (-3.19%)
At close: Jun 12, 2026
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.20% | 2,850 |
| May 11, 2026 | 1,235.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,250.00 | 0.40% | 11,705 |
| May 8, 2026 | 1,235.00 | 1,250.00 | 1,195.00 | 1,245.00 | 1,245.00 | -0.40% | 21,516 |
| May 7, 2026 | 1,235.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.79% | 6,858 |
| May 6, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 2.02% | 613 |
| May 5, 2026 | 1,235.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 8,805 |
| May 4, 2026 | 1,260.00 | 1,295.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 3,259 |
| Apr 30, 2026 | 1,265.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.78% | 2,847 |
| Apr 29, 2026 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | - | 474 |
| Apr 28, 2026 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.19% | 179 |
| Apr 27, 2026 | 1,250.00 | 1,290.00 | 1,190.00 | 1,265.00 | 1,265.00 | 2.85% | 4,568 |
| Apr 24, 2026 | 1,275.00 | 1,290.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.53% | 1,974 |
| Apr 23, 2026 | 1,270.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 1,023 |
| Apr 22, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.39% | 2,172 |
| Apr 21, 2026 | 1,270.00 | 1,295.00 | 1,240.00 | 1,285.00 | 1,285.00 | 0.39% | 5,190 |
| Apr 20, 2026 | 1,290.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.66% | 20,127 |
| Apr 17, 2026 | 1,290.00 | 1,340.00 | 1,285.00 | 1,315.00 | 1,315.00 | 1.54% | 9,907 |
| Apr 16, 2026 | 1,285.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.78% | 1,659 |
| Apr 15, 2026 | 1,325.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 6,510 |
| Apr 14, 2026 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 3,053 |
| Apr 13, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,295.00 | 1,295.00 | 0.39% | 5,606 |
| Apr 10, 2026 | 1,270.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.39% | 2,717 |
| Apr 9, 2026 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | -0.39% | 9,797 |
| Apr 8, 2026 | 1,270.00 | 1,305.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1.57% | 2,772 |
| Apr 7, 2026 | 1,265.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.17% | 2,443 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.53% | 4,445 |
| Apr 1, 2026 | 1,305.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | - | 1,795 |
| Mar 31, 2026 | 1,255.00 | 1,315.00 | 1,255.00 | 1,305.00 | 1,305.00 | 2.76% | 8,635 |