Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Patria Edificios Corporativos Fundo Investimento Imobiliario Fii (PATC11.SA)

35.45
+0.01
+(0.03%)
At close: May 6 at 3:18:52 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 6, 202535.4435.8435.4435.4535.4543
May 5, 202535.5935.8434.7435.4435.44876
May 2, 2025 0.15 Dividend
May 2, 202535.8035.8634.7035.6035.60248
Apr 30, 202535.4235.7735.1435.7735.62804
Apr 29, 202535.2235.4635.0035.4335.285,834
Apr 28, 202535.2035.4535.1335.4535.301,231
Apr 25, 202535.3735.4734.7935.4735.32811
Apr 24, 202535.5035.7734.7835.3935.242,557
Apr 23, 202534.9535.7734.9435.5035.3528,932
Apr 22, 202535.2535.2534.8035.2535.10936
Apr 17, 202535.2535.2534.8935.2535.10272
Apr 16, 202534.8535.2534.8535.2535.10279
Apr 15, 202534.8335.1534.8335.1535.001,208
Apr 14, 202534.7835.1534.7835.0734.92799
Apr 11, 202534.9535.0034.7634.7634.61449
Apr 10, 202534.9035.0434.7935.0334.8842
Apr 9, 202534.7935.0534.7935.0534.90376
Apr 8, 202535.0335.0534.8135.0534.90112
Apr 7, 202534.9935.0634.7635.0534.90554
Apr 4, 202534.9235.0734.7735.0734.921,014
Apr 3, 202534.7635.0734.7635.0734.92285,731
Apr 2, 202535.6635.6634.7735.0034.85286,529
Apr 1, 2025 0.15 Dividend
Apr 1, 202535.3935.3934.7335.0034.85290
Mar 31, 202535.6935.6934.9735.2034.90632
Mar 28, 202535.7735.7734.2635.4835.18638,607
Mar 27, 202535.5935.7635.3935.3935.09280
Mar 26, 202535.5936.0435.5835.5835.2833,466
Mar 25, 202536.0336.0335.5735.5835.282,017
Mar 24, 202535.6736.3635.6736.3636.056,239
Mar 21, 202535.5836.0035.5736.0035.70982
Mar 20, 202535.5735.7135.5735.5835.28185
Mar 19, 202535.3835.6635.3835.5735.27270
Mar 18, 202535.7735.7735.0135.6935.392,037
Mar 17, 202535.5435.8135.5435.7735.4728,109
Mar 14, 202535.5435.5935.5435.5435.24203
Mar 13, 202535.7035.7034.2135.5435.24160,987
Mar 12, 202535.8235.9935.6935.7035.4047,928
Mar 11, 202536.1536.1535.8136.0035.70829
Mar 10, 202535.8836.2035.8436.1335.83924
Mar 7, 202536.1536.2135.2936.2135.90956
Mar 6, 202536.1536.1535.6836.1535.85212
Mar 5, 2025 0.15 Dividend
Mar 5, 202535.6236.0035.0136.0035.70736
Feb 28, 202536.1036.1035.7536.1035.651,030
Feb 27, 202535.5636.1035.5636.1035.65736
Feb 26, 202535.4035.9935.2535.9035.45978
Feb 25, 202535.8335.9935.4035.4034.96489
Feb 24, 202535.6436.1935.6436.1935.7418,582
Feb 21, 202535.2036.0035.2036.0035.552,315
Feb 20, 202535.4935.4935.2035.4635.013,355
Feb 19, 202535.2335.4935.2035.4935.041,149
Feb 18, 202535.2035.5035.2035.5035.051,077
Feb 17, 202535.4835.4835.2235.4434.991,193
Feb 14, 202535.5835.5835.2035.5035.052,425
Feb 13, 202535.5535.6035.2435.6035.152,188
Feb 12, 202535.5935.6035.5935.6035.15219
Feb 11, 202535.2135.6735.2135.6235.171,188
Feb 10, 202535.6335.9835.6335.6335.18573
Feb 7, 202535.8935.9934.9635.9935.541,538
Feb 6, 202535.9835.9935.6635.8935.4468
Feb 5, 202535.6335.9935.6235.9935.54732
Feb 4, 202535.9735.9735.6435.9735.5220,227
Feb 3, 2025 0.15 Dividend
Feb 3, 202535.4935.9935.4935.9735.52547
Jan 31, 202535.5936.0035.0036.0035.404,500
Jan 30, 202535.6436.0035.6436.0035.40132
Jan 29, 202535.8035.9935.5935.9935.39533
Jan 28, 202535.6035.8035.5935.8035.20758
Jan 27, 202535.0935.5935.0035.5935.00897
Jan 24, 202535.6335.9935.0035.1034.514,344
Jan 23, 202535.7035.9935.7035.9935.3922,892
Jan 22, 202536.0036.0435.6936.0435.44457
Jan 21, 202536.0036.0335.7336.0035.40496
Jan 20, 202536.1036.1035.6636.0035.40141
Jan 17, 202535.5236.0035.4836.0035.402,525
Jan 16, 202536.0436.0535.6936.0535.45866
Jan 15, 202535.9835.9935.4035.9935.391,849
Jan 14, 202535.1235.9835.1235.9835.3888,230
Jan 13, 202535.3635.8835.2235.2334.6419,720
Jan 10, 202535.4635.5835.0035.5834.99283,566
Jan 9, 202535.5935.5935.2435.4734.8868,259
Jan 8, 202535.9035.9035.3535.5935.002,194
Jan 7, 202535.6435.9935.5235.9035.301,194
Jan 6, 202534.6936.0034.6936.0035.40867
Jan 3, 202535.2635.4035.2535.2534.66614
Jan 2, 2025 0.15 Dividend
Jan 2, 202535.1535.2634.0335.2534.6613,805
Dec 30, 202436.1936.1935.1935.1934.464,576
Dec 27, 202435.3836.0135.3136.0035.258,391
Dec 26, 202436.1736.2135.1935.7434.992,176
Dec 23, 202436.2136.2135.2136.1735.42105,516
Dec 20, 202435.8836.2034.7836.2035.441,145
Dec 19, 202435.0435.8834.5335.8835.1397,125
Dec 18, 202435.7135.9934.6135.9635.2170,285
Dec 17, 202435.7736.1635.2536.0935.343,014
Dec 16, 202435.6136.1735.6136.1735.42615
Dec 13, 202435.7936.0035.0036.0035.251,794
Dec 12, 202435.7136.0833.9736.0335.2811,733
Dec 11, 202436.2736.2735.2036.0935.343,536
Dec 10, 202436.1936.1935.2036.1835.432,083
Dec 9, 202436.0536.1935.2336.1935.431,351
Dec 6, 202436.0036.1535.3336.0035.251,020
Dec 5, 202435.2936.1035.2036.1035.35631
Dec 4, 202436.3636.3634.8136.1435.3969,849
Dec 3, 202435.6236.0034.8036.0035.2582,329
Dec 2, 2024 0.15 Dividend
Dec 2, 202434.6635.9834.3835.6234.88420
Nov 29, 202434.4935.8934.2635.2034.321,376
Nov 28, 202434.9435.2334.0035.2034.327,898
Nov 27, 202435.0835.2534.9935.2034.3260,393
Nov 26, 202435.0835.1035.0835.0834.201,660
Nov 25, 202435.1835.9933.7235.0834.20470
Nov 22, 202433.7335.0033.4035.0034.126,350
Nov 21, 202433.7333.9733.4233.9733.12622
Nov 19, 202433.3633.9733.3633.9733.121,082
Nov 18, 202433.9633.9833.5033.9833.13440
Nov 14, 202433.6533.9733.5933.9733.121,054
Nov 13, 202433.4533.9733.3533.9733.121,020
Nov 12, 202433.6433.6433.4533.6032.761,935
Nov 11, 202433.9433.9433.5833.6532.8195
Nov 8, 202433.9633.9733.3533.4532.611,540
Nov 7, 202433.9833.9833.3533.9633.111,263
Nov 6, 202433.6233.9833.3533.9833.132,125
Nov 5, 202433.9834.1133.3534.1133.262,380
Nov 4, 202433.8933.9833.5133.9833.13178
Nov 1, 2024 0.15 Dividend
Nov 1, 202433.9033.9033.3333.8933.041,140
Oct 31, 202433.5434.0033.5334.0033.001,227
Oct 30, 202433.8134.0433.5034.0433.041,469
Oct 29, 202434.1234.4233.9533.9532.95977
Oct 28, 202434.2535.0233.9834.1233.12418
Oct 25, 202434.0134.0233.5833.9832.98667
Oct 24, 202434.0034.2634.0034.2633.25275
Oct 23, 202433.9634.0433.1334.0433.041,050
Oct 22, 202433.9834.0133.8033.9832.987,514
Oct 21, 202433.7434.0032.7033.9832.983,990
Oct 18, 202433.3034.0733.2934.0733.07860
Oct 17, 202433.3033.5033.2933.5032.52439
Oct 16, 202433.3033.7333.2933.2932.31831
Oct 15, 202433.8934.0033.3033.3032.321,082
Oct 14, 202433.5333.9933.1233.9632.96908
Oct 11, 202434.1934.1932.0233.5232.542,063
Oct 10, 202434.3034.3034.1834.1933.19261
Oct 9, 202435.0235.0233.9534.5833.573,882
Oct 8, 202434.4635.0034.4535.0033.97884
Oct 7, 202434.7934.7934.5834.7933.77232
Oct 4, 202434.7334.7934.4634.7933.77516
Oct 3, 202434.4534.9834.4534.7733.75668
Oct 2, 202435.0635.0634.4534.9433.91333
Oct 1, 2024 0.15 Dividend
Oct 1, 202434.9034.9434.4134.7133.69766
Sep 30, 202435.7335.7334.5435.0033.83906
Sep 27, 202434.9935.7434.5135.7434.541,147
Sep 26, 202435.1435.1434.5135.0033.83453
Sep 25, 202435.0135.1234.5135.0033.831,796
Sep 24, 202435.1735.1735.0135.0133.84758
Sep 23, 202435.3335.3335.0135.1733.99244
Sep 20, 202435.1835.3535.1535.3534.171,319
Sep 19, 202435.3335.3535.1635.3434.16433
Sep 18, 202435.9235.9235.1535.3334.15254
Sep 17, 202435.3035.3235.3035.3234.141,080
Sep 16, 202435.2435.9535.0435.3034.121,232
Sep 13, 202435.5635.7535.5035.6134.4215,547
Sep 12, 202435.8335.8435.5635.5634.371,684
Sep 11, 202435.5635.8035.5635.8034.601,022
Sep 10, 202435.8035.9935.5635.7434.54693
Sep 9, 202436.1036.1035.8035.8034.60353
Sep 6, 202436.3836.3835.9936.1134.902,328
Sep 5, 202436.0136.2936.0036.0334.82344
Sep 4, 202436.2936.2936.0036.2935.071,644
Sep 3, 202436.2936.3036.0036.2935.07847
Sep 2, 2024 0.12 Dividend
Sep 2, 202437.3737.3735.6636.2935.07921
Aug 30, 202436.3837.0036.1137.0035.641,010
Aug 29, 202436.0336.3536.0136.0134.69994
Aug 28, 202435.7738.0435.7736.0134.692,866
Aug 27, 202435.7736.4835.6036.4835.142,557
Aug 26, 202435.5036.5035.5036.0134.691,262
Aug 23, 202436.0036.0035.4936.0034.68916
Aug 22, 202436.0036.0035.0936.0034.681,420
Aug 21, 202435.4936.0035.4836.0034.68782
Aug 20, 202435.3835.5035.0535.5034.201,370
Aug 19, 202435.0535.3935.0535.1633.87800
Aug 16, 202435.1035.3734.7935.0533.7725,039
Aug 15, 202434.9135.0534.6235.0533.771,500
Aug 14, 202435.2935.2934.9035.0233.746,240
Aug 13, 202434.9135.2134.9034.9033.62253
Aug 12, 202434.8435.7234.6234.9033.623,109
Aug 9, 202434.8335.2034.8335.1933.90219
Aug 8, 202435.1435.7035.1435.3034.0113,788
Aug 7, 202435.5235.5234.7735.1433.85906
Aug 6, 202434.6235.1334.6235.0933.80666
Aug 5, 202435.2535.2534.6234.7833.51834
Aug 2, 202435.0035.3034.9034.9033.621,024
Aug 1, 2024 0.1 Dividend
Aug 1, 202435.0335.1534.9135.0033.721,121
Jul 31, 202435.8636.1135.0835.3934.001,176
Jul 30, 202435.9036.0335.5135.8634.4510,650
Jul 29, 202435.9236.2635.8735.8734.461,057
Jul 26, 202435.8736.0835.8735.9234.51243
Jul 25, 202436.4336.4335.8735.8734.461,448
Jul 24, 202436.1936.3936.1836.1834.76202
Jul 23, 202436.2437.4936.1636.1634.74109,478
Jul 22, 202436.1736.6035.8736.1634.742,094
Jul 19, 202436.1636.1735.8736.1734.751,164
Jul 18, 202436.2036.2035.8436.1634.7413,283
Jul 17, 202435.7036.2035.5336.2034.781,944
Jul 16, 202435.6435.7035.5035.7034.302,449
Jul 15, 202435.5035.8835.5035.6434.241,025
Jul 12, 202435.5035.5135.1435.5034.102,235
Jul 11, 202435.0935.5035.0035.5034.102,679
Jul 10, 202435.0035.3035.0035.0933.711,216
Jul 9, 202435.0135.2035.0035.0233.64844
Jul 8, 202435.0035.2835.0035.1033.72810
Jul 5, 202435.1735.2435.0235.2033.81468
Jul 4, 202435.0035.1834.8435.1733.793,156
Jul 3, 202435.0035.0034.8435.0033.623,487
Jul 2, 202435.0135.0134.7635.0033.622,261
Jul 1, 2024 0.1 Dividend
Jul 1, 202435.8935.8935.2035.2033.813,169
Jun 28, 202435.5036.0035.0136.0034.494,574
Jun 27, 202435.0035.5034.9735.5034.016,340
Jun 26, 202435.1635.2034.9735.2033.722,673
Jun 25, 202435.0035.2035.0035.2033.722,840
Jun 24, 202435.0035.2035.0035.0033.531,275
Jun 21, 202435.1835.1835.0035.0033.531,425
Jun 20, 202435.0135.2435.0035.0033.5310,655
Jun 19, 202435.2935.2934.8435.2933.813,229
Jun 18, 202435.2935.2934.8135.2933.814,507
Jun 17, 202435.2035.2934.9035.2933.813,753
Jun 14, 202435.1935.2234.9035.2033.722,541
Jun 13, 202435.3935.4035.0635.2033.722,141
Jun 12, 202435.3135.4735.3135.3133.83999
Jun 11, 202435.6036.1435.3135.3133.832,812
Jun 10, 202435.4235.9535.4235.6034.104,275
Jun 7, 202435.3535.9735.3135.9534.4411,851
Jun 6, 202435.5535.9935.3135.9934.482,968
Jun 5, 202436.0336.0435.7535.9934.482,178
Jun 4, 202435.8536.4835.8535.9534.442,043
Jun 3, 2024 0.1 Dividend
Jun 3, 202436.1336.5035.7136.5034.977,754
May 31, 202437.0037.0236.5236.8735.227,547
May 29, 202437.0037.2336.7637.0035.356,185
May 28, 202436.9137.1236.6837.0035.351,160
May 27, 202437.0037.1936.6537.1935.532,326
May 24, 202437.0237.0736.6137.0035.3582,425
May 23, 202436.6437.0236.4337.0235.371,803
May 22, 202436.8037.0036.7537.0035.35664
May 21, 202436.8036.8036.4636.8035.16736
May 20, 202436.5936.8036.4636.8035.162,151
May 17, 202436.4936.5436.2236.5134.881,797
May 16, 202435.7736.5035.7736.5034.8756,274
May 15, 202436.1036.1035.7636.1034.49860
May 14, 202435.5336.1035.5236.1034.49667
May 13, 202435.3736.1035.3736.1034.492,470
May 10, 202435.7736.1034.0036.1034.494,688
May 9, 202435.9036.0035.7036.0034.392,931
May 8, 202435.9036.1835.4635.9034.307,928
May 7, 202435.6135.9135.5735.8234.222,669
May 6, 202436.5736.5835.7535.8034.208,305

Related Tickers

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
86.82
-0.21%
 
BTHF11.SA Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
8.50
+1.19%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.58
0.00%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
89.97
-0.01%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
77.33
+0.27%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.38
-0.94%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
119.40
-0.66%