Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina · Delayed Price · Currency is ARS 1,205.00
+20.00 (1.69%)
At close: May 22, 2026
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,220.00 | 1,295.00 | 1,220.00 | 1,270.00 | 1,270.00 | 1.60% | 7,952 |
| Mar 27, 2026 | 1,245.00 | 1,285.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.40% | 7,506 |
| Mar 26, 2026 | 1,240.00 | 1,345.00 | 1,200.00 | 1,255.00 | 1,255.00 | -0.79% | 48,533 |
| Mar 25, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,265.00 | -2.32% | 6,615 |
| Mar 23, 2026 | 1,255.00 | 1,350.00 | 1,235.00 | 1,295.00 | 1,295.00 | 3.60% | 2,434 |
| Mar 20, 2026 | 1,220.00 | 1,295.00 | 1,210.00 | 1,250.00 | 1,250.00 | 4.17% | 13,365 |
| Mar 19, 2026 | 1,155.00 | 1,240.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.00% | 3,023 |
| Mar 18, 2026 | 1,135.00 | 1,185.00 | 1,125.00 | 1,165.00 | 1,165.00 | 3.10% | 4,784 |
| Mar 17, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.59% | 5,945 |
| Mar 16, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 1,467 |
| Mar 13, 2026 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 5,422 |
| Mar 12, 2026 | 1,215.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | -1.63% | 7,517 |
| Mar 11, 2026 | 1,205.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.41% | 12,647 |
| Mar 10, 2026 | 1,200.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,220.00 | 3.39% | 9,009 |