Patria Securities Fundo De Investimento Imobiliário - Responsabilidade Limitada (BVMF:PSEC11)
Brazil · Delayed Price · Currency is BRL 58.70
0.00 (0.00%)
At close: May 27, 2026
BVMF:PSEC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 58.32 | 59.05 | 58.32 | 58.70 | 58.70 | - | 31,213 |
| May 26, 2026 | 58.59 | 59.68 | 58.40 | 58.70 | 58.70 | 0.12% | 64,868 |
| May 25, 2026 | 58.00 | 58.65 | 57.96 | 58.63 | 58.63 | 1.09% | 61,049 |
| May 22, 2026 | 57.90 | 58.36 | 57.90 | 58.00 | 58.00 | 0.21% | 81,188 |
| May 21, 2026 | 57.60 | 57.88 | 56.84 | 57.88 | 57.88 | 0.49% | 47,939 |
| May 20, 2026 | 57.47 | 57.98 | 57.15 | 57.60 | 57.60 | 0.23% | 63,234 |
| May 19, 2026 | 58.30 | 58.34 | 56.82 | 57.47 | 57.47 | -0.74% | 73,557 |
| May 18, 2026 | 58.50 | 58.91 | 57.77 | 57.90 | 57.90 | -0.86% | 51,356 |
| May 15, 2026 | 57.91 | 58.58 | 57.91 | 58.40 | 58.40 | 1.07% | 58,533 |
| May 14, 2026 | 57.82 | 58.20 | 57.61 | 57.78 | 57.78 | 0.05% | 43,713 |
| May 13, 2026 | 58.20 | 58.87 | 57.70 | 57.75 | 57.75 | -0.77% | 78,090 |
| May 12, 2026 | 57.35 | 58.20 | 57.35 | 58.20 | 58.20 | 1.48% | 65,847 |
| May 11, 2026 | 58.50 | 58.80 | 57.74 | 57.90 | 57.35 | -1.53% | 110,299 |
| May 8, 2026 | 59.30 | 59.50 | 58.38 | 58.80 | 58.24 | -0.91% | 119,879 |
| May 7, 2026 | 59.45 | 59.45 | 58.97 | 59.34 | 58.78 | -0.19% | 35,052 |
| May 6, 2026 | 59.17 | 59.71 | 59.07 | 59.45 | 58.89 | 0.42% | 58,861 |
| May 5, 2026 | 59.68 | 59.98 | 58.97 | 59.20 | 58.64 | -0.62% | 80,732 |
| May 4, 2026 | 60.26 | 60.26 | 59.00 | 59.57 | 59.00 | -3.76% | 147,470 |
| Apr 30, 2026 | 62.18 | 62.29 | 61.90 | 61.90 | 61.31 | -0.13% | 32,854 |
| Apr 29, 2026 | 61.82 | 62.00 | 61.80 | 61.98 | 61.39 | 0.21% | 34,838 |
| Apr 28, 2026 | 62.15 | 62.15 | 61.81 | 61.85 | 61.26 | -0.18% | 26,488 |
| Apr 27, 2026 | 61.95 | 62.12 | 61.95 | 61.96 | 61.37 | 0.02% | 40,637 |
| Apr 24, 2026 | 62.10 | 62.10 | 61.95 | 61.95 | 61.36 | -0.10% | 37,335 |
| Apr 23, 2026 | 61.96 | 62.26 | 61.96 | 62.01 | 61.42 | 0.08% | 41,817 |
| Apr 22, 2026 | 62.34 | 62.35 | 61.90 | 61.96 | 61.37 | -0.50% | 51,810 |
| Apr 20, 2026 | 62.20 | 62.49 | 62.15 | 62.27 | 61.68 | 0.16% | 46,247 |
| Apr 17, 2026 | 61.95 | 62.36 | 61.95 | 62.17 | 61.58 | 0.31% | 51,893 |
| Apr 16, 2026 | 61.91 | 62.04 | 61.91 | 61.98 | 61.39 | 0.02% | 24,831 |
| Apr 15, 2026 | 61.91 | 62.10 | 61.87 | 61.97 | 61.38 | 0.10% | 24,774 |
| Apr 14, 2026 | 61.92 | 62.08 | 61.90 | 61.91 | 61.32 | -0.02% | 20,127 |
| Apr 13, 2026 | 61.94 | 62.00 | 61.52 | 61.92 | 61.33 | -0.19% | 33,270 |
| Apr 10, 2026 | 61.73 | 62.10 | 61.61 | 62.04 | 61.45 | 0.80% | 38,339 |
| Apr 9, 2026 | 62.30 | 62.30 | 62.16 | 62.20 | 60.97 | - | 72,567 |
| Apr 8, 2026 | 62.18 | 62.37 | 62.07 | 62.20 | 60.97 | 0.08% | 58,798 |
| Apr 7, 2026 | 62.44 | 62.44 | 62.08 | 62.15 | 60.92 | 0.02% | 24,981 |
| Apr 6, 2026 | 62.25 | 62.43 | 61.01 | 62.14 | 60.91 | -0.02% | 36,752 |
| Apr 2, 2026 | 62.50 | 62.50 | 62.15 | 62.15 | 60.92 | -0.24% | 29,017 |
| Apr 1, 2026 | 61.90 | 62.40 | 61.86 | 62.30 | 61.06 | 0.65% | 29,525 |
| Mar 31, 2026 | 61.99 | 62.03 | 61.80 | 61.90 | 60.67 | 0.21% | 31,838 |
| Mar 30, 2026 | 62.24 | 62.27 | 61.76 | 61.77 | 60.54 | -0.76% | 40,482 |
| Mar 27, 2026 | 61.79 | 62.27 | 61.75 | 62.24 | 61.00 | 0.60% | 48,392 |
| Mar 26, 2026 | 61.96 | 62.05 | 61.85 | 61.87 | 60.64 | -0.15% | 32,221 |
| Mar 25, 2026 | 61.98 | 62.20 | 61.82 | 61.96 | 60.73 | - | 27,989 |
| Mar 24, 2026 | 62.07 | 62.21 | 61.79 | 61.96 | 60.73 | -0.18% | 26,887 |
| Mar 23, 2026 | 62.40 | 62.40 | 61.78 | 62.07 | 60.84 | 0.18% | 68,513 |
| Mar 20, 2026 | 62.48 | 62.50 | 61.96 | 61.96 | 60.73 | -0.58% | 37,215 |
| Mar 19, 2026 | 62.03 | 62.49 | 62.03 | 62.32 | 61.08 | 0.13% | 29,158 |
| Mar 18, 2026 | 62.21 | 62.49 | 61.99 | 62.24 | 61.00 | 0.05% | 41,536 |
| Mar 17, 2026 | 62.20 | 62.46 | 62.14 | 62.21 | 60.98 | - | 28,502 |
| Mar 16, 2026 | 62.22 | 62.57 | 62.13 | 62.21 | 60.98 | -0.02% | 37,385 |