Patria Logistica Fundo De Investimento Imobiliario (BVMF:PATL11)
Brazil · Delayed Price · Currency is BRL 56.77
+0.33 (0.58%)
Last updated: Jul 28, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.11 | 57.79 | 54.55 | 55.60 | - | -2.11% | 9,228 |
| Jul 31, 2025 | 56.30 | 56.97 | 55.14 | 56.80 | - | 2.42% | 3,781 |
| Jul 30, 2025 | 56.50 | 56.50 | 55.08 | 55.46 | - | -0.79% | 12,861 |
| Jul 29, 2025 | 57.99 | 58.00 | 55.50 | 55.90 | - | -1.93% | 16,378 |
| Jul 28, 2025 | 56.22 | 57.91 | 56.22 | 57.00 | - | 0.99% | 9,085 |
| Jul 25, 2025 | 56.35 | 57.15 | 56.20 | 56.44 | - | -0.09% | 14,803 |
| Jul 24, 2025 | 56.50 | 57.04 | 56.25 | 56.49 | - | -0.89% | 17,579 |
| Jul 23, 2025 | 56.72 | 57.25 | 56.11 | 57.00 | - | 1.79% | 9,937 |
| Jul 22, 2025 | 56.47 | 57.53 | 55.90 | 56.00 | - | -1.32% | 14,643 |
| Jul 21, 2025 | 59.20 | 59.21 | 56.70 | 56.75 | - | -4.14% | 20,733 |
| Jul 18, 2025 | 59.86 | 59.86 | 59.02 | 59.20 | - | -0.84% | 13,904 |
| Jul 17, 2025 | 59.73 | 60.24 | 59.46 | 59.70 | - | -0.05% | 8,386 |
| Jul 16, 2025 | 59.59 | 60.22 | 59.50 | 59.73 | - | 0.05% | 17,762 |
| Jul 15, 2025 | 59.71 | 60.00 | 59.53 | 59.70 | - | -0.08% | 6,914 |
| Jul 14, 2025 | 59.33 | 60.23 | 59.00 | 59.75 | - | -0.80% | 17,830 |
| Jul 11, 2025 | 59.50 | 60.23 | 58.50 | 60.23 | - | 1.74% | 33,117 |
| Jul 10, 2025 | 61.00 | 61.16 | 58.24 | 59.20 | - | -2.95% | 30,990 |
| Jul 9, 2025 | 60.15 | 64.61 | 60.15 | 61.00 | - | 6.92% | 150,933 |
| Jul 8, 2025 | 55.98 | 57.05 | 55.89 | 57.05 | - | 2.94% | 9,355 |
| Jul 7, 2025 | 55.10 | 55.96 | 55.10 | 55.42 | - | 0.58% | 9,774 |
| Jul 4, 2025 | 55.40 | 55.80 | 55.03 | 55.10 | - | 0.09% | 14,419 |
| Jul 3, 2025 | 55.90 | 55.90 | 55.00 | 55.05 | - | -0.76% | 7,751 |
| Jul 2, 2025 | 53.95 | 55.56 | 53.95 | 55.47 | - | 2.95% | 11,102 |
| Jul 1, 2025 | 53.23 | 53.95 | 52.02 | 53.88 | - | 2.22% | 13,329 |
| Jun 30, 2025 | 51.65 | 52.71 | 51.65 | 52.71 | - | 2.25% | 12,945 |
| Jun 27, 2025 | 52.72 | 52.96 | 51.55 | 51.55 | - | -2.20% | 16,108 |
| Jun 26, 2025 | 52.86 | 53.88 | 52.50 | 52.71 | - | -0.28% | 8,563 |
| Jun 25, 2025 | 53.89 | 53.89 | 52.81 | 52.86 | - | -0.96% | 7,968 |
| Jun 24, 2025 | 53.00 | 54.00 | 52.76 | 53.37 | - | 0.98% | 17,257 |
| Jun 23, 2025 | 52.65 | 52.94 | 52.41 | 52.85 | - | 0.38% | 9,128 |
| Jun 20, 2025 | 52.69 | 52.69 | 51.74 | 52.65 | - | -0.08% | 6,914 |
| Jun 18, 2025 | 52.49 | 52.95 | 51.30 | 52.69 | - | 0.36% | 27,785 |
| Jun 17, 2025 | 50.94 | 52.80 | 50.32 | 52.50 | - | 4.67% | 15,857 |
| Jun 16, 2025 | 49.93 | 50.26 | 49.13 | 50.16 | - | 1.37% | 17,897 |
| Jun 13, 2025 | 49.20 | 49.50 | 48.95 | 49.48 | - | 0.57% | 10,166 |
| Jun 12, 2025 | 49.00 | 49.41 | 48.85 | 49.20 | - | -0.18% | 9,032 |
| Jun 11, 2025 | 49.00 | 49.39 | 48.80 | 49.29 | - | 0.59% | 6,370 |
| Jun 10, 2025 | 49.49 | 49.50 | 48.41 | 49.00 | - | - | 10,465 |
| Jun 9, 2025 | 48.80 | 49.50 | 48.31 | 49.00 | - | 1.43% | 16,490 |
| Jun 6, 2025 | 48.34 | 49.35 | 47.75 | 48.31 | - | 0.15% | 11,680 |
| Jun 5, 2025 | 48.75 | 48.76 | 47.19 | 48.24 | - | -0.17% | 19,775 |
| Jun 4, 2025 | 48.76 | 48.84 | 47.56 | 48.32 | - | -0.90% | 8,957 |
| Jun 3, 2025 | 49.53 | 49.68 | 48.70 | 48.76 | - | -0.55% | 4,460 |
| Jun 2, 2025 | 49.91 | 49.99 | 49.03 | 49.03 | - | -1.64% | 10,155 |
| May 30, 2025 | 50.10 | 50.10 | 49.40 | 49.85 | - | -0.22% | 5,891 |
| May 29, 2025 | 50.13 | 50.50 | 49.84 | 49.96 | - | 0.32% | 5,405 |
| May 28, 2025 | 49.22 | 49.94 | 49.11 | 49.80 | - | 1.18% | 5,637 |
| May 27, 2025 | 49.61 | 49.63 | 49.20 | 49.22 | - | -0.83% | 6,300 |
| May 26, 2025 | 50.00 | 50.00 | 49.41 | 49.63 | - | -0.72% | 3,788 |
| May 23, 2025 | 49.60 | 49.99 | 49.51 | 49.99 | - | 0.87% | 3,717 |