Panatlântica S.A. (BVMF:PATI3)
Brazil · Delayed Price · Currency is BRL 28.27
-0.60 (-2.08%)
Nov 9, 2026, 12:04 PM GMT-3
BVMF:PATI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.50 | 28.27 | 27.50 | 28.27 | 28.27 | -2.08% | 500 |
| Nov 6, 2026 | 28.89 | 28.89 | 28.87 | 28.87 | 28.87 | -0.45% | 300 |
| Oct 27, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3.57% | 500 |
| Oct 26, 2026 | 27.89 | 28.00 | 27.89 | 28.00 | 28.00 | -2.44% | 100 |
| Oct 23, 2026 | 28.69 | 28.70 | 28.69 | 28.70 | 28.70 | 0.03% | 300 |
| Oct 21, 2026 | 28.85 | 28.85 | 28.69 | 28.69 | 28.69 | 2.06% | 400 |
| Oct 14, 2026 | 28.12 | 28.12 | 28.11 | 28.11 | 28.11 | 0.39% | 200 |
| Oct 13, 2026 | 28.98 | 28.98 | 28.00 | 28.00 | 28.00 | -3.41% | 200 |
| Oct 8, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.03% | 100 |
| Oct 7, 2026 | 28.83 | 29.00 | 28.83 | 29.00 | 29.00 | 3.57% | 700 |
| Oct 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 600 |
| Oct 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Oct 2, 2026 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 1.82% | 300 |
| Oct 1, 2026 | 27.50 | 27.50 | 26.52 | 27.50 | 27.50 | - | 300 |
| Sep 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 600 |
| Sep 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 100 |
| Sep 21, 2026 | 28.35 | 28.35 | 28.00 | 28.00 | 28.00 | - | 300 |
| Sep 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | 3,600 |
| Sep 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 100 |
| Sep 14, 2026 | 30.49 | 30.49 | 29.10 | 29.20 | 29.20 | -5.10% | 300 |
| Sep 8, 2026 | 28.50 | 30.77 | 28.50 | 30.77 | 30.77 | 6.14% | 200 |
| Sep 4, 2026 | 28.63 | 28.99 | 28.60 | 28.99 | 28.99 | -6.12% | 1,700 |
| Sep 3, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 6.52% | 100 |
| Sep 2, 2026 | 30.67 | 30.67 | 28.99 | 28.99 | 28.99 | 2.04% | 1,700 |
| Sep 1, 2026 | 30.95 | 30.95 | 28.37 | 28.41 | 28.41 | -0.87% | 700 |
| Aug 31, 2026 | 28.61 | 28.66 | 28.59 | 28.66 | 28.66 | - | 1,000 |
| Aug 28, 2026 | 30.88 | 30.88 | 28.61 | 28.66 | 28.66 | 0.21% | 400 |
| Aug 26, 2026 | 27.99 | 28.60 | 27.99 | 28.60 | 28.60 | 2.51% | 800 |
| Aug 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 100 |
| Aug 24, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -1.06% | 1,200 |
| Aug 20, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.63% | 200 |
| Aug 19, 2026 | 26.01 | 28.48 | 26.01 | 28.48 | 28.48 | 1.03% | 900 |
| Aug 18, 2026 | 29.52 | 29.52 | 26.68 | 28.19 | 28.19 | -16.57% | 5,400 |
| Aug 17, 2026 | 37.00 | 39.00 | 37.00 | 38.70 | 33.79 | 7.50% | 16,500 |
| Aug 14, 2026 | 32.00 | 37.00 | 32.00 | 36.00 | 31.43 | 30.91% | 8,100 |
| Aug 13, 2026 | 27.49 | 27.50 | 27.49 | 27.50 | 24.01 | - | 5,200 |
| Aug 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 24.01 | -1.79% | 1,000 |
| Aug 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 24.45 | - | 900 |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 24.45 | -7.35% | 100 |
| Jul 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 26.38 | - | 100 |
| Jul 10, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 26.38 | -13.66% | 200 |
| Jun 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 30.56 | - | 600 |
| Jun 19, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 30.56 | 6.38% | 300 |
| Jun 15, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 28.72 | 9.67% | 100 |
| Jun 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 26.19 | -5.66% | 100 |
| Jun 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 27.76 | 9.62% | 100 |
| Jun 3, 2026 | 31.29 | 31.29 | 29.01 | 29.01 | 25.33 | -14.68% | 200 |
| Jun 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 29.68 | - | 100 |
| May 20, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 29.68 | 3.03% | 1,200 |
| May 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 28.81 | 5.74% | 1,000 |