Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario (BVMF:PATA11)
Brazil · Delayed Price · Currency is BRL 10.00
+0.02 (0.20%)
At close: Apr 15, 2026
BVMF:PATA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.78 | 10.00 | 9.61 | 10.00 | 10.00 | 0.20% | 946 |
| Apr 14, 2026 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | - | 113 |
| Apr 13, 2026 | 9.98 | 9.98 | 9.84 | 9.98 | 9.98 | 0.10% | 401 |
| Apr 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5.50% | 150 |
| Apr 9, 2026 | 9.56 | 10.00 | 9.45 | 9.45 | 9.45 | -3.08% | 265 |
| Apr 8, 2026 | 9.66 | 9.75 | 9.50 | 9.75 | 9.75 | -2.40% | 19 |
| Apr 7, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 166 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.65 | 9.99 | 9.99 | -0.10% | 6 |
| Apr 2, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.99% | 4 |
| Apr 1, 2026 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | - | 25 |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -1.37% | 29 |
| Mar 30, 2026 | 10.39 | 10.39 | 10.24 | 10.24 | 10.16 | -2.20% | 15 |
| Mar 27, 2026 | 10.30 | 10.48 | 9.78 | 10.47 | 10.38 | 2.75% | 967 |
| Mar 26, 2026 | 9.80 | 10.38 | 9.80 | 10.19 | 10.11 | 3.98% | 64,603 |
| Mar 25, 2026 | 9.79 | 9.80 | 9.38 | 9.80 | 9.72 | 0.10% | 5,336 |
| Mar 24, 2026 | 9.20 | 9.79 | 8.80 | 9.79 | 9.71 | 6.41% | 382 |
| Mar 23, 2026 | 9.43 | 9.43 | 9.19 | 9.20 | 9.12 | -2.54% | 186 |
| Mar 20, 2026 | 9.78 | 9.78 | 8.60 | 9.44 | 9.36 | -3.58% | 4 |
| Mar 19, 2026 | 9.80 | 9.80 | 8.53 | 9.79 | 9.71 | -0.10% | 1,502 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | - | 11 |
| Mar 17, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.72 | - | 3,481 |
| Mar 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | - | 5 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -2.00% | 615 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 1.01% | 2 |
| Mar 11, 2026 | 9.69 | 9.90 | 9.69 | 9.90 | 9.82 | 0.10% | 15 |
| Mar 10, 2026 | 9.46 | 9.89 | 9.45 | 9.89 | 9.81 | 4.66% | 2,027 |
| Mar 9, 2026 | 10.40 | 10.40 | 9.45 | 9.45 | 9.37 | -9.13% | 13 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 3.07% | 35 |
| Mar 5, 2026 | 10.09 | 10.49 | 10.09 | 10.09 | 10.01 | - | 31 |
| Mar 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | -2.04% | 5 |
| Mar 3, 2026 | 10.49 | 10.49 | 10.00 | 10.30 | 10.22 | 3.00% | 40,004 |
| Mar 2, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 9.92 | -0.99% | 10 |
| Feb 27, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 9.92 | 1.10% | 4,942 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.81 | -0.10% | 44 |
| Feb 25, 2026 | 10.09 | 10.10 | 10.00 | 10.00 | 9.82 | -0.89% | 10 |
| Feb 23, 2026 | 9.99 | 10.09 | 9.99 | 10.09 | 9.91 | -0.10% | 17 |
| Feb 20, 2026 | 9.72 | 10.10 | 9.72 | 10.10 | 9.92 | 3.27% | 686 |
| Feb 19, 2026 | 9.85 | 9.85 | 9.78 | 9.78 | 9.61 | 0.31% | 28 |
| Feb 18, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.58 | -3.56% | 18 |
| Feb 13, 2026 | 9.53 | 10.14 | 9.27 | 10.11 | 9.93 | 6.09% | 261 |
| Feb 12, 2026 | 10.48 | 10.50 | 9.53 | 9.53 | 9.36 | -9.06% | 2,725 |
| Feb 11, 2026 | 10.49 | 10.50 | 9.81 | 10.48 | 10.29 | -0.19% | 42 |
| Feb 10, 2026 | 10.29 | 10.50 | 9.81 | 10.50 | 10.31 | - | 14 |
| Feb 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | - | 40 |
| Feb 6, 2026 | 10.07 | 10.50 | 10.07 | 10.50 | 10.31 | 4.27% | 12,045 |
| Feb 5, 2026 | 9.32 | 10.35 | 9.32 | 10.07 | 9.89 | 5.78% | 16,937 |
| Feb 4, 2026 | 10.34 | 10.34 | 9.51 | 9.52 | 9.35 | -6.94% | 15 |
| Feb 3, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.05 | - | 3 |
| Feb 2, 2026 | 10.24 | 10.24 | 9.51 | 10.23 | 10.05 | -0.10% | 5 |
| Jan 30, 2026 | 10.04 | 10.25 | 9.79 | 10.24 | 10.00 | -0.10% | 72 |