Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario (BVMF:PATA11)
Brazil · Delayed Price · Currency is BRL 10.09
-0.21 (-2.04%)
At close: Mar 4, 2026
BVMF:PATA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.04% | 5 |
| Mar 3, 2026 | 10.49 | 10.49 | 10.00 | 10.30 | 10.30 | 3.00% | 40,004 |
| Mar 2, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | -0.99% | 10 |
| Feb 27, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.00 | 1.10% | 4,942 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.89 | -0.10% | 44 |
| Feb 25, 2026 | 10.09 | 10.10 | 10.00 | 10.00 | 9.90 | -0.89% | 10 |
| Feb 23, 2026 | 9.99 | 10.09 | 9.99 | 10.09 | 9.99 | -0.10% | 17 |
| Feb 20, 2026 | 9.72 | 10.10 | 9.72 | 10.10 | 10.00 | 3.27% | 686 |
| Feb 19, 2026 | 9.85 | 9.85 | 9.78 | 9.78 | 9.69 | 0.31% | 28 |
| Feb 18, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.66 | -3.56% | 18 |
| Feb 13, 2026 | 9.53 | 10.14 | 9.27 | 10.11 | 10.01 | 6.09% | 261 |
| Feb 12, 2026 | 10.48 | 10.50 | 9.53 | 9.53 | 9.44 | -9.06% | 2,725 |
| Feb 11, 2026 | 10.49 | 10.50 | 9.81 | 10.48 | 10.38 | -0.19% | 42 |
| Feb 10, 2026 | 10.29 | 10.50 | 9.81 | 10.50 | 10.40 | - | 14 |
| Feb 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - | 40 |
| Feb 6, 2026 | 10.07 | 10.50 | 10.07 | 10.50 | 10.40 | 4.27% | 12,045 |
| Feb 5, 2026 | 9.32 | 10.35 | 9.32 | 10.07 | 9.97 | 5.78% | 16,937 |
| Feb 4, 2026 | 10.34 | 10.34 | 9.51 | 9.52 | 9.43 | -6.94% | 15 |
| Feb 3, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.13 | - | 3 |
| Feb 2, 2026 | 10.24 | 10.24 | 9.51 | 10.23 | 10.13 | -0.10% | 5 |
| Jan 30, 2026 | 10.04 | 10.25 | 9.79 | 10.24 | 10.08 | -0.10% | 72 |
| Jan 29, 2026 | 9.78 | 10.25 | 9.78 | 10.25 | 10.09 | 4.81% | 116 |
| Jan 28, 2026 | 10.39 | 10.39 | 9.77 | 9.78 | 9.63 | -5.42% | 105 |
| Jan 27, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.18 | -0.29% | 113 |
| Jan 26, 2026 | 9.60 | 10.37 | 9.59 | 10.37 | 10.21 | -0.10% | 2,112 |
| Jan 23, 2026 | 9.80 | 10.38 | 9.80 | 10.38 | 10.22 | 3.70% | 36 |
| Jan 22, 2026 | 9.90 | 10.38 | 9.90 | 10.01 | 9.85 | -3.29% | 6,233 |
| Jan 21, 2026 | 10.28 | 10.39 | 10.28 | 10.35 | 10.19 | 0.78% | 193 |
| Jan 20, 2026 | 9.56 | 10.28 | 9.56 | 10.27 | 10.11 | 7.43% | 140 |
| Jan 19, 2026 | 9.61 | 10.30 | 9.56 | 9.56 | 9.41 | -7.63% | 642 |
| Jan 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | - | 1 |
| Jan 15, 2026 | 10.14 | 10.35 | 10.14 | 10.35 | 10.19 | - | 9 |
| Jan 14, 2026 | 10.35 | 10.35 | 9.55 | 10.35 | 10.19 | - | 11 |
| Jan 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | - | 24 |
| Jan 12, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.19 | 3.50% | 306 |
| Jan 9, 2026 | 10.34 | 10.34 | 10.00 | 10.00 | 9.84 | -3.29% | 23 |
| Jan 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | - | 166 |
| Jan 7, 2026 | 10.07 | 10.34 | 9.90 | 10.34 | 10.18 | - | 27,522 |
| Jan 6, 2026 | 10.17 | 10.35 | 10.07 | 10.34 | 10.18 | -0.39% | 4,538 |
| Jan 5, 2026 | 10.09 | 10.38 | 10.09 | 10.38 | 10.22 | 0.78% | 32 |
| Jan 2, 2026 | 9.99 | 10.38 | 9.99 | 10.30 | 10.14 | 0.98% | 7 |
| Dec 30, 2025 | 10.20 | 10.20 | 9.03 | 10.20 | 9.95 | - | 182 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.03 | 10.20 | 9.95 | - | 196 |
| Dec 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 0.10% | 111 |
| Dec 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 9.94 | 0.10% | 24 |
| Dec 22, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 9.93 | -0.10% | 9 |
| Dec 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 9.94 | -0.10% | 15 |
| Dec 18, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 9.95 | -0.39% | 23 |
| Dec 17, 2025 | 9.01 | 10.24 | 9.00 | 10.24 | 9.99 | -1.06% | 113 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.10 | - | 2 |