Patria Logistica Fundo De Investimento Imobiliario (BVMF:PATL11)
Brazil · Delayed Price · Currency is BRL 67.23
+0.33 (0.49%)
Last updated: Mar 2, 2026, 4:27 PM GMT-3
BVMF:PATL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 67.00 | 67.30 | 66.90 | 67.25 | 67.25 | 0.52% | 10,674 |
| Feb 27, 2026 | 66.90 | 67.10 | 66.82 | 66.90 | 66.90 | - | 27,117 |
| Feb 26, 2026 | 66.68 | 66.95 | 66.68 | 66.90 | 66.90 | 0.33% | 8,712 |
| Feb 25, 2026 | 66.53 | 66.90 | 66.40 | 66.68 | 66.68 | 0.12% | 15,790 |
| Feb 24, 2026 | 66.83 | 66.83 | 66.53 | 66.60 | 66.03 | -0.34% | 15,492 |
| Feb 23, 2026 | 66.70 | 66.90 | 66.66 | 66.83 | 66.26 | 0.24% | 10,295 |
| Feb 20, 2026 | 66.90 | 66.95 | 66.58 | 66.67 | 66.10 | -0.34% | 12,914 |
| Feb 19, 2026 | 66.89 | 66.96 | 66.65 | 66.90 | 66.33 | 0.06% | 7,008 |
| Feb 18, 2026 | 66.58 | 66.89 | 66.57 | 66.86 | 66.29 | 0.42% | 9,429 |
| Feb 13, 2026 | 66.89 | 66.89 | 66.49 | 66.58 | 66.01 | 0.27% | 11,268 |
| Feb 12, 2026 | 66.60 | 66.87 | 66.35 | 66.40 | 65.83 | -0.29% | 19,358 |
| Feb 11, 2026 | 66.75 | 66.75 | 66.35 | 66.59 | 66.02 | -0.08% | 13,616 |
| Feb 10, 2026 | 66.59 | 66.65 | 66.41 | 66.64 | 66.07 | 0.08% | 12,195 |
| Feb 9, 2026 | 67.00 | 67.05 | 66.27 | 66.59 | 66.02 | -0.45% | 28,010 |
| Feb 6, 2026 | 66.99 | 67.00 | 66.80 | 66.89 | 66.32 | 0.25% | 25,471 |
| Feb 5, 2026 | 65.94 | 66.99 | 65.94 | 66.72 | 66.15 | 1.40% | 59,460 |
| Feb 4, 2026 | 66.09 | 66.09 | 65.66 | 65.80 | 65.24 | -0.08% | 19,359 |
| Feb 3, 2026 | 66.29 | 66.29 | 65.85 | 65.85 | 65.29 | -0.23% | 16,220 |
| Feb 2, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 65.44 | -1.49% | 11,916 |
| Jan 30, 2026 | 67.16 | 67.27 | 66.60 | 67.00 | 66.43 | -0.24% | 17,092 |
| Jan 29, 2026 | 67.24 | 67.28 | 67.00 | 67.16 | 66.02 | -0.09% | 13,839 |
| Jan 28, 2026 | 67.20 | 67.35 | 67.04 | 67.22 | 66.08 | 0.18% | 15,885 |
| Jan 27, 2026 | 67.13 | 67.31 | 66.98 | 67.10 | 65.96 | -0.13% | 8,609 |
| Jan 26, 2026 | 66.97 | 67.20 | 66.77 | 67.19 | 66.05 | 0.36% | 14,757 |
| Jan 23, 2026 | 66.94 | 66.98 | 66.80 | 66.95 | 65.82 | 0.01% | 10,618 |
| Jan 22, 2026 | 66.98 | 67.09 | 66.75 | 66.94 | 65.81 | 0.25% | 10,003 |
| Jan 21, 2026 | 66.98 | 67.09 | 66.70 | 66.77 | 65.64 | -0.34% | 10,496 |
| Jan 20, 2026 | 67.19 | 67.19 | 66.75 | 67.00 | 65.87 | 0.22% | 8,542 |
| Jan 19, 2026 | 67.14 | 67.60 | 66.85 | 66.85 | 65.72 | -0.43% | 11,615 |
| Jan 16, 2026 | 67.36 | 67.60 | 66.99 | 67.14 | 66.00 | 0.27% | 9,683 |
| Jan 15, 2026 | 67.45 | 67.45 | 66.60 | 66.96 | 65.83 | -0.03% | 12,565 |
| Jan 14, 2026 | 67.85 | 67.85 | 66.60 | 66.98 | 65.85 | -1.30% | 16,256 |
| Jan 13, 2026 | 67.93 | 67.94 | 67.62 | 67.86 | 66.71 | -0.10% | 10,327 |
| Jan 12, 2026 | 68.15 | 68.19 | 66.87 | 67.93 | 66.78 | -0.38% | 17,792 |
| Jan 9, 2026 | 66.10 | 68.99 | 66.10 | 68.19 | 67.04 | 3.33% | 55,199 |
| Jan 8, 2026 | 66.00 | 66.10 | 64.98 | 65.99 | 64.87 | -0.02% | 6,947 |
| Jan 7, 2026 | 66.04 | 66.04 | 65.00 | 66.00 | 64.88 | 0.03% | 6,224 |
| Jan 6, 2026 | 66.00 | 66.20 | 64.77 | 65.98 | 64.86 | -0.26% | 8,409 |
| Jan 5, 2026 | 66.25 | 66.69 | 65.15 | 66.15 | 65.03 | - | 13,952 |
| Jan 2, 2026 | 65.64 | 66.50 | 64.56 | 66.15 | 65.03 | -0.26% | 16,614 |
| Dec 30, 2025 | 66.05 | 66.60 | 65.86 | 66.32 | 65.20 | 0.33% | 6,543 |
| Dec 29, 2025 | 66.27 | 66.34 | 65.55 | 66.10 | 64.29 | -0.23% | 13,474 |
| Dec 26, 2025 | 65.49 | 66.39 | 65.49 | 66.25 | 64.44 | 1.18% | 9,014 |
| Dec 23, 2025 | 65.20 | 65.48 | 65.01 | 65.48 | 63.69 | 0.43% | 6,624 |
| Dec 22, 2025 | 65.14 | 65.40 | 64.11 | 65.20 | 63.42 | 0.11% | 15,632 |
| Dec 19, 2025 | 64.54 | 65.15 | 64.01 | 65.13 | 63.35 | 0.98% | 20,161 |
| Dec 18, 2025 | 64.00 | 64.55 | 63.62 | 64.50 | 62.74 | 0.78% | 13,897 |
| Dec 17, 2025 | 64.22 | 64.34 | 63.59 | 64.00 | 62.25 | 0.50% | 14,663 |
| Dec 16, 2025 | 64.30 | 64.49 | 63.55 | 63.68 | 61.94 | -0.58% | 15,086 |
| Dec 15, 2025 | 64.18 | 64.39 | 63.56 | 64.05 | 62.30 | -0.20% | 21,126 |