Patria Logistica Fundo De Investimento Imobiliario (BVMF:PATL11)
Brazil · Delayed Price · Currency is BRL 64.24
-0.20 (-0.31%)
At close: Dec 5, 2025
BVMF:PATL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.20 | 64.72 | 63.51 | 64.24 | 64.24 | -0.31% | 22,083 |
| Dec 4, 2025 | 64.90 | 64.90 | 64.11 | 64.44 | 64.44 | -0.79% | 17,093 |
| Dec 3, 2025 | 65.00 | 65.00 | 64.46 | 64.95 | 64.95 | -0.08% | 25,079 |
| Dec 2, 2025 | 67.21 | 67.61 | 64.51 | 65.00 | 65.00 | 4.55% | 97,924 |
| Dec 1, 2025 | 62.78 | 62.78 | 61.55 | 62.17 | 62.17 | -1.00% | 13,628 |
| Nov 28, 2025 | 60.97 | 63.70 | 60.97 | 62.80 | 62.23 | 3.00% | 98,115 |
| Nov 27, 2025 | 60.64 | 61.08 | 60.62 | 60.97 | 60.42 | 0.93% | 24,965 |
| Nov 26, 2025 | 61.03 | 61.50 | 60.41 | 60.41 | 59.86 | -1.02% | 9,342 |
| Nov 25, 2025 | 60.90 | 61.10 | 60.50 | 61.03 | 60.48 | 0.08% | 7,346 |
| Nov 24, 2025 | 60.60 | 61.07 | 60.51 | 60.98 | 60.43 | 0.63% | 11,657 |
| Nov 21, 2025 | 60.97 | 60.97 | 60.50 | 60.60 | 60.05 | -0.38% | 5,999 |
| Nov 19, 2025 | 60.65 | 61.39 | 60.65 | 60.83 | 60.28 | 0.55% | 10,978 |
| Nov 18, 2025 | 61.06 | 61.15 | 60.45 | 60.50 | 59.95 | -0.92% | 7,559 |
| Nov 17, 2025 | 60.73 | 61.27 | 60.55 | 61.06 | 60.51 | 0.68% | 7,790 |
| Nov 14, 2025 | 61.11 | 61.25 | 60.50 | 60.65 | 60.10 | 0.25% | 11,723 |
| Nov 13, 2025 | 61.20 | 61.20 | 60.38 | 60.50 | 59.95 | -1.42% | 10,232 |
| Nov 12, 2025 | 60.00 | 61.37 | 60.00 | 61.37 | 60.81 | 2.49% | 14,226 |
| Nov 11, 2025 | 59.86 | 61.00 | 59.80 | 59.88 | 59.34 | -0.40% | 11,472 |
| Nov 10, 2025 | 59.75 | 60.41 | 59.71 | 60.12 | 59.57 | 0.20% | 4,463 |
| Nov 7, 2025 | 60.18 | 60.19 | 59.70 | 60.00 | 59.46 | 0.42% | 4,714 |
| Nov 6, 2025 | 59.94 | 60.44 | 59.51 | 59.75 | 59.21 | -0.03% | 5,309 |
| Nov 5, 2025 | 59.85 | 60.06 | 59.55 | 59.77 | 59.23 | -0.13% | 14,088 |
| Nov 4, 2025 | 60.08 | 60.75 | 59.36 | 59.85 | 59.31 | 0.42% | 25,973 |
| Nov 3, 2025 | 60.22 | 60.22 | 58.99 | 59.60 | 59.06 | -1.81% | 7,074 |
| Oct 31, 2025 | 60.52 | 60.70 | 60.14 | 60.70 | 59.58 | - | 4,827 |
| Oct 30, 2025 | 61.00 | 61.17 | 60.24 | 60.70 | 59.58 | -0.80% | 5,403 |
| Oct 29, 2025 | 60.60 | 61.20 | 60.50 | 61.19 | 60.07 | 0.82% | 24,763 |
| Oct 28, 2025 | 60.90 | 60.98 | 60.50 | 60.69 | 59.57 | 0.10% | 4,704 |
| Oct 27, 2025 | 60.30 | 60.96 | 60.14 | 60.63 | 59.52 | 0.58% | 2,301 |
| Oct 24, 2025 | 59.99 | 61.02 | 59.99 | 60.28 | 59.17 | 0.48% | 5,585 |
| Oct 23, 2025 | 59.99 | 61.10 | 59.99 | 59.99 | 58.89 | -0.56% | 8,771 |
| Oct 22, 2025 | 59.96 | 61.00 | 59.96 | 60.33 | 59.22 | 0.58% | 10,767 |
| Oct 21, 2025 | 60.20 | 61.18 | 59.98 | 59.98 | 58.88 | -1.62% | 7,237 |
| Oct 20, 2025 | 60.17 | 61.08 | 60.15 | 60.97 | 59.85 | 1.33% | 4,400 |
| Oct 17, 2025 | 60.49 | 61.02 | 59.73 | 60.17 | 59.06 | -0.53% | 10,584 |
| Oct 16, 2025 | 59.90 | 60.52 | 59.90 | 60.49 | 59.38 | 0.82% | 2,867 |
| Oct 15, 2025 | 60.69 | 61.33 | 60.00 | 60.00 | 58.90 | -0.99% | 6,841 |
| Oct 14, 2025 | 59.40 | 60.70 | 59.40 | 60.60 | 59.49 | 2.02% | 6,175 |
| Oct 13, 2025 | 60.00 | 60.96 | 59.40 | 59.40 | 58.31 | -1.00% | 8,486 |
| Oct 10, 2025 | 60.00 | 60.48 | 59.90 | 60.00 | 58.90 | -0.83% | 16,272 |
| Oct 9, 2025 | 60.66 | 61.00 | 59.84 | 60.50 | 59.39 | 0.40% | 13,270 |
| Oct 8, 2025 | 60.27 | 60.98 | 59.99 | 60.26 | 59.15 | - | 12,095 |
| Oct 7, 2025 | 60.53 | 60.57 | 60.00 | 60.26 | 59.15 | 0.52% | 4,277 |
| Oct 6, 2025 | 60.00 | 60.42 | 59.84 | 59.95 | 58.85 | 0.20% | 18,347 |
| Oct 3, 2025 | 59.25 | 59.98 | 59.25 | 59.83 | 58.73 | 0.91% | 4,051 |
| Oct 2, 2025 | 58.91 | 59.57 | 58.62 | 59.29 | 58.20 | 0.39% | 16,577 |
| Oct 1, 2025 | 59.08 | 59.24 | 58.00 | 59.06 | 57.97 | -1.57% | 6,943 |
| Sep 30, 2025 | 58.60 | 60.00 | 58.46 | 60.00 | 58.34 | 2.39% | 3,630 |
| Sep 29, 2025 | 58.38 | 58.65 | 57.97 | 58.60 | 56.98 | 1.37% | 7,640 |
| Sep 26, 2025 | 58.50 | 59.07 | 57.81 | 57.81 | 56.21 | 0.02% | 10,327 |