Patria Logistica Fundo De Investimento Imobiliario (BVMF:PATL11)
Brazil · Delayed Price · Currency is BRL 66.16
-0.04 (-0.06%)
Last updated: Apr 30, 2026, 1:06 PM GMT-3
BVMF:PATL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.80 | 66.80 | 66.14 | 66.20 | 66.20 | -0.08% | 5,370 |
| Apr 28, 2026 | 66.60 | 66.60 | 66.25 | 66.25 | 66.25 | -0.20% | 7,277 |
| Apr 27, 2026 | 66.77 | 66.80 | 66.38 | 66.38 | 66.38 | -0.48% | 8,917 |
| Apr 24, 2026 | 66.58 | 66.72 | 66.56 | 66.70 | 66.70 | 0.21% | 5,360 |
| Apr 23, 2026 | 66.69 | 66.79 | 66.56 | 66.56 | 66.56 | -0.16% | 7,628 |
| Apr 22, 2026 | 66.82 | 66.89 | 66.40 | 66.67 | 66.67 | -0.22% | 14,070 |
| Apr 20, 2026 | 66.92 | 66.92 | 66.70 | 66.82 | 66.82 | -0.12% | 5,770 |
| Apr 17, 2026 | 66.95 | 66.95 | 66.59 | 66.90 | 66.90 | 0.07% | 7,938 |
| Apr 16, 2026 | 66.91 | 66.95 | 66.77 | 66.85 | 66.85 | -0.09% | 5,149 |
| Apr 15, 2026 | 67.00 | 67.00 | 66.80 | 66.91 | 66.91 | -0.10% | 4,640 |
| Apr 14, 2026 | 67.00 | 67.00 | 66.77 | 66.98 | 66.98 | 0.09% | 6,426 |
| Apr 13, 2026 | 66.91 | 67.00 | 66.75 | 66.92 | 66.92 | -0.01% | 7,590 |
| Apr 10, 2026 | 66.95 | 66.95 | 66.74 | 66.93 | 66.93 | 0.19% | 3,150 |
| Apr 9, 2026 | 66.75 | 66.80 | 66.47 | 66.80 | 66.80 | 0.12% | 9,782 |
| Apr 8, 2026 | 67.11 | 67.11 | 66.49 | 66.72 | 66.72 | 0.12% | 8,438 |
| Apr 7, 2026 | 66.70 | 66.80 | 66.40 | 66.64 | 66.64 | 0.24% | 6,431 |
| Apr 6, 2026 | 67.14 | 67.14 | 66.48 | 66.48 | 66.48 | -0.57% | 11,418 |
| Apr 2, 2026 | 66.81 | 67.15 | 66.00 | 66.86 | 66.86 | -0.13% | 10,506 |
| Apr 1, 2026 | 66.82 | 67.48 | 66.75 | 66.95 | 66.95 | -0.07% | 8,751 |
| Mar 31, 2026 | 67.49 | 67.97 | 67.00 | 67.00 | 66.43 | -0.21% | 6,467 |
| Mar 30, 2026 | 67.05 | 67.31 | 66.82 | 67.14 | 66.57 | 0.33% | 6,640 |
| Mar 27, 2026 | 66.88 | 67.05 | 66.80 | 66.92 | 66.35 | 0.03% | 5,422 |
| Mar 26, 2026 | 67.07 | 67.07 | 66.81 | 66.90 | 66.33 | -0.22% | 7,061 |
| Mar 25, 2026 | 67.06 | 67.06 | 66.80 | 67.05 | 66.48 | 0.30% | 10,190 |
| Mar 24, 2026 | 67.15 | 67.20 | 66.84 | 66.85 | 66.28 | -0.19% | 10,306 |
| Mar 23, 2026 | 67.45 | 67.45 | 66.90 | 66.98 | 66.41 | -0.40% | 15,939 |
| Mar 20, 2026 | 67.47 | 67.47 | 66.95 | 67.25 | 66.68 | - | 14,722 |
| Mar 19, 2026 | 67.79 | 67.79 | 66.70 | 67.25 | 66.68 | -0.21% | 16,170 |
| Mar 18, 2026 | 67.78 | 67.86 | 67.20 | 67.39 | 66.82 | -0.31% | 11,978 |
| Mar 17, 2026 | 67.89 | 67.92 | 67.50 | 67.60 | 67.02 | 0.16% | 10,763 |
| Mar 16, 2026 | 67.90 | 68.00 | 66.74 | 67.49 | 66.92 | -0.16% | 31,972 |
| Mar 13, 2026 | 67.49 | 67.99 | 67.49 | 67.60 | 67.02 | 0.52% | 23,953 |
| Mar 12, 2026 | 68.00 | 68.00 | 67.25 | 67.25 | 66.68 | -0.81% | 11,718 |
| Mar 11, 2026 | 68.05 | 68.22 | 67.49 | 67.80 | 67.22 | -0.28% | 21,642 |
| Mar 10, 2026 | 67.11 | 68.50 | 67.01 | 67.99 | 67.41 | 1.48% | 34,430 |
| Mar 9, 2026 | 67.01 | 67.10 | 66.84 | 67.00 | 66.43 | 0.15% | 7,852 |
| Mar 6, 2026 | 66.98 | 67.30 | 66.75 | 66.90 | 66.33 | -0.12% | 7,264 |
| Mar 5, 2026 | 67.31 | 67.47 | 66.90 | 66.98 | 66.41 | -0.28% | 7,285 |
| Mar 4, 2026 | 67.48 | 67.49 | 67.15 | 67.17 | 66.60 | 0.03% | 6,837 |
| Mar 3, 2026 | 67.73 | 67.73 | 66.81 | 67.15 | 66.58 | -0.15% | 8,739 |
| Mar 2, 2026 | 67.00 | 67.30 | 66.90 | 67.25 | 66.68 | 0.52% | 10,674 |
| Feb 27, 2026 | 66.90 | 67.10 | 66.82 | 66.90 | 65.77 | - | 27,117 |
| Feb 26, 2026 | 66.68 | 66.95 | 66.68 | 66.90 | 65.77 | 0.33% | 8,712 |
| Feb 25, 2026 | 66.53 | 66.90 | 66.40 | 66.68 | 65.55 | 0.12% | 15,790 |
| Feb 24, 2026 | 66.83 | 66.83 | 66.53 | 66.60 | 65.47 | -0.34% | 15,492 |
| Feb 23, 2026 | 66.70 | 66.90 | 66.66 | 66.83 | 65.70 | 0.24% | 10,295 |
| Feb 20, 2026 | 66.90 | 66.95 | 66.58 | 66.67 | 65.54 | -0.34% | 12,914 |
| Feb 19, 2026 | 66.89 | 66.96 | 66.65 | 66.90 | 65.77 | 0.06% | 7,008 |
| Feb 18, 2026 | 66.58 | 66.89 | 66.57 | 66.86 | 65.73 | 0.42% | 9,429 |
| Feb 13, 2026 | 66.89 | 66.89 | 66.49 | 66.58 | 65.45 | 0.27% | 11,268 |