São Paulo - Delayed Quote BRL

Patria Logistica Fundo De Investimento Imobiliario (PATL11.SA)

47.90

0.00

(0.00%)

At close: January 17 at 5:49:54 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	48.33	48.33	47.60	47.90	47.90	5,028
Jan 16, 2025	48.40	48.40	47.32	47.90	47.90	3,900
Jan 15, 2025	47.87	48.40	47.87	47.98	47.98	2,893
Jan 14, 2025	47.42	47.92	47.06	47.87	47.87	2,385
Jan 13, 2025	47.51	47.95	46.91	46.96	46.96	5,735
Jan 10, 2025	48.00	48.59	47.52	47.52	47.52	4,157
Jan 9, 2025	47.86	48.97	47.85	47.94	47.94	9,062
Jan 8, 2025	48.77	48.80	47.73	47.86	47.86	6,848
Jan 7, 2025	48.44	48.79	47.90	48.29	48.29	5,249
Jan 6, 2025	47.80	48.41	47.76	48.08	48.08	6,390
Jan 3, 2025	48.00	48.65	47.72	47.80	47.80	6,124
Jan 2, 2025	0.57 Dividend
Jan 2, 2025	48.98	48.98	46.08	48.00	48.00	12,665
Dec 30, 2024	49.40	50.50	48.90	48.98	48.41	11,290
Dec 27, 2024	47.09	48.95	47.09	48.90	48.33	4,043
Dec 26, 2024	45.29	47.26	45.05	46.25	45.71	7,640
Dec 23, 2024	45.01	48.48	45.01	45.28	44.75	9,951
Dec 20, 2024	43.15	45.01	42.96	45.00	44.48	17,360
Dec 19, 2024	43.53	44.00	42.49	43.45	42.94	9,220
Dec 18, 2024	44.26	44.70	43.50	43.52	43.01	24,147
Dec 17, 2024	43.81	45.00	43.75	44.26	43.74	7,509
Dec 16, 2024	44.11	46.00	43.42	43.81	43.30	12,973
Dec 13, 2024	42.50	44.30	42.50	43.67	43.16	11,902
Dec 12, 2024	41.00	43.84	40.35	42.50	42.01	16,636
Dec 11, 2024	40.01	42.80	39.81	41.00	40.52	15,286
Dec 10, 2024	42.07	42.89	40.01	40.02	39.55	13,445
Dec 9, 2024	42.95	42.98	41.55	41.59	41.11	19,930
Dec 6, 2024	43.10	44.20	41.00	42.40	41.91	15,853
Dec 5, 2024	43.46	43.89	43.00	43.10	42.60	16,371
Dec 4, 2024	44.88	45.24	43.44	43.44	42.93	13,921
Dec 3, 2024	46.50	46.51	44.43	44.43	43.91	16,810
Dec 2, 2024	0.57 Dividend
Dec 2, 2024	46.61	46.61	45.29	46.49	45.95	14,314
Nov 29, 2024	47.03	47.95	46.50	46.80	45.69	9,554
Nov 28, 2024	47.60	47.95	46.25	47.03	45.92	8,617
Nov 27, 2024	48.00	48.66	47.55	47.80	46.67	11,062
Nov 26, 2024	46.80	47.80	46.22	47.41	46.29	7,547
Nov 25, 2024	47.00	47.57	46.06	46.50	45.40	16,493
Nov 22, 2024	46.91	47.73	46.59	46.65	45.55	17,546
Nov 21, 2024	47.45	47.60	46.88	46.90	45.79	14,222
Nov 19, 2024	48.28	48.31	47.45	47.45	46.33	9,932
Nov 18, 2024	49.10	49.16	47.71	47.80	46.67	9,967
Nov 14, 2024	49.10	49.44	47.99	48.38	47.23	13,353
Nov 13, 2024	49.83	49.91	48.56	48.60	47.45	9,567
Nov 12, 2024	49.57	50.02	49.57	49.59	48.42	6,755
Nov 11, 2024	49.85	50.26	49.42	49.56	48.39	17,857
Nov 8, 2024	49.95	50.17	49.25	49.85	48.67	21,004
Nov 7, 2024	50.44	50.80	49.25	49.95	48.77	11,983
Nov 6, 2024	50.94	51.16	50.31	50.42	49.23	10,312
Nov 5, 2024	51.87	51.88	50.42	50.93	49.72	14,042
Nov 4, 2024	52.16	52.39	51.78	51.85	50.62	6,237
Nov 1, 2024	0.57 Dividend
Nov 1, 2024	52.30	52.50	51.59	52.15	50.92	6,076
Oct 31, 2024	52.50	53.00	52.38	52.85	51.04	11,143
Oct 30, 2024	53.80	53.80	52.20	52.50	50.70	17,011
Oct 29, 2024	53.88	53.88	53.62	53.62	51.79	10,556
Oct 28, 2024	54.20	54.21	53.55	53.84	52.00	13,675
Oct 25, 2024	54.30	54.34	54.05	54.20	52.35	9,043
Oct 24, 2024	55.15	55.69	54.19	54.30	52.44	11,643
Oct 23, 2024	56.27	56.38	55.05	55.10	53.22	10,456
Oct 22, 2024	56.98	56.98	56.19	56.31	54.38	9,455
Oct 21, 2024	57.00	57.37	56.70	56.80	54.86	9,720
Oct 18, 2024	57.20	57.20	56.81	56.90	54.95	10,283
Oct 17, 2024	57.70	57.70	57.15	57.16	55.20	9,384
Oct 16, 2024	57.62	58.24	57.20	57.70	55.73	6,523
Oct 15, 2024	57.97	58.20	57.20	57.23	55.27	4,858
Oct 14, 2024	57.97	58.00	57.11	57.65	55.68	6,459
Oct 11, 2024	57.31	58.06	57.16	57.50	55.53	6,493
Oct 10, 2024	58.33	58.41	57.12	57.30	55.34	9,941
Oct 9, 2024	58.37	59.30	57.17	57.47	55.50	7,393
Oct 8, 2024	57.32	59.00	57.06	58.39	56.39	8,779
Oct 7, 2024	56.75	57.90	56.42	57.33	55.37	15,353
Oct 4, 2024	57.70	57.86	56.50	56.66	54.72	13,951
Oct 3, 2024	58.39	58.40	57.70	57.70	55.73	5,782
Oct 2, 2024	57.95	58.88	57.95	58.39	56.39	5,897
Oct 1, 2024	0.57 Dividend
Oct 1, 2024	59.76	59.76	57.91	57.94	55.96	8,275
Sep 30, 2024	58.86	59.90	58.85	59.90	57.30	5,467
Sep 27, 2024	59.10	59.51	58.82	58.92	56.36	15,178
Sep 26, 2024	59.31	59.45	59.15	59.20	56.63	7,338
Sep 25, 2024	59.52	59.52	59.08	59.22	56.65	7,403
Sep 24, 2024	60.09	60.14	59.51	59.52	56.94	6,486
Sep 23, 2024	59.90	60.13	59.56	59.64	57.05	5,803
Sep 20, 2024	60.01	60.18	59.70	59.90	57.30	11,302
Sep 19, 2024	60.07	60.17	60.01	60.01	57.41	5,246
Sep 18, 2024	60.12	60.30	60.06	60.07	57.46	4,427
Sep 17, 2024	60.39	60.40	60.06	60.14	57.53	4,282
Sep 16, 2024	60.29	60.45	59.98	60.39	57.77	14,367
Sep 13, 2024	60.11	60.38	60.05	60.15	57.54	7,490
Sep 12, 2024	60.50	60.50	60.06	60.11	57.50	6,696
Sep 11, 2024	60.94	60.94	60.08	60.20	57.59	9,179
Sep 10, 2024	60.60	60.99	60.38	60.42	57.80	5,830
Sep 9, 2024	60.81	61.00	60.61	60.71	58.08	5,013
Sep 6, 2024	60.61	61.15	60.50	60.98	58.33	4,341
Sep 5, 2024	60.80	61.10	60.60	60.60	57.97	6,091
Sep 4, 2024	60.59	61.08	60.35	60.80	58.16	6,568
Sep 3, 2024	61.07	61.19	60.32	60.59	57.96	5,544
Sep 2, 2024	0.57 Dividend
Sep 2, 2024	61.58	61.59	60.25	61.08	58.43	7,525
Aug 30, 2024	61.21	62.00	60.82	61.57	58.35	9,722
Aug 29, 2024	61.16	61.98	60.80	61.24	58.04	7,821
Aug 28, 2024	60.75	61.38	60.75	61.16	57.96	3,959
Aug 27, 2024	60.77	61.30	60.73	60.75	57.58	5,589
Aug 26, 2024	60.41	60.99	60.41	60.76	57.59	8,911
Aug 23, 2024	60.02	60.50	60.02	60.50	57.34	7,080
Aug 22, 2024	60.47	60.50	59.99	60.20	57.05	14,391
Aug 21, 2024	60.44	60.50	60.15	60.30	57.15	6,060
Aug 20, 2024	60.10	60.45	60.09	60.30	57.15	7,115
Aug 19, 2024	60.29	60.50	60.08	60.10	56.96	10,590
Aug 16, 2024	60.20	60.48	60.10	60.29	57.14	11,395
Aug 15, 2024	60.35	60.50	60.07	60.30	57.15	10,785
Aug 14, 2024	60.16	60.39	60.13	60.23	57.08	7,474
Aug 13, 2024	60.46	60.46	60.08	60.15	57.01	10,896
Aug 12, 2024	60.10	60.50	60.08	60.19	57.04	7,061
Aug 9, 2024	60.49	60.50	60.06	60.31	57.16	5,367
Aug 8, 2024	60.20	60.56	60.08	60.49	57.33	10,542
Aug 7, 2024	60.88	60.99	60.17	60.18	57.04	6,455
Aug 6, 2024	60.52	60.77	60.30	60.76	57.59	7,758
Aug 5, 2024	60.60	60.99	60.10	60.52	57.36	5,717
Aug 2, 2024	60.51	60.99	60.35	60.65	57.48	6,284
Aug 1, 2024	0.57 Dividend
Aug 1, 2024	60.80	61.10	60.32	60.50	57.34	8,582
Jul 31, 2024	61.28	61.80	60.50	61.00	57.27	11,159
Jul 30, 2024	61.10	61.80	61.10	61.29	57.54	6,445
Jul 29, 2024	61.99	62.15	60.98	60.98	57.25	6,884
Jul 26, 2024	61.99	61.99	61.61	61.88	58.10	4,783
Jul 25, 2024	61.49	61.75	61.25	61.75	57.98	5,869
Jul 24, 2024	61.33	61.40	61.10	61.38	57.63	2,823
Jul 23, 2024	61.16	61.45	60.82	61.33	57.58	4,759
Jul 22, 2024	60.91	61.43	60.50	60.98	57.25	9,620
Jul 19, 2024	60.65	60.99	60.65	60.90	57.18	2,628
Jul 18, 2024	60.65	61.14	60.22	60.72	57.01	5,572
Jul 17, 2024	61.00	61.13	60.43	60.65	56.94	9,452
Jul 16, 2024	61.00	61.50	60.70	60.82	57.10	8,060
Jul 15, 2024	61.15	61.29	61.00	61.10	57.37	4,220
Jul 12, 2024	60.97	61.45	60.71	61.00	57.27	6,884
Jul 11, 2024	60.93	60.97	60.52	60.85	57.13	6,167
Jul 10, 2024	60.31	60.95	60.20	60.93	57.21	6,027
Jul 9, 2024	60.75	60.99	60.35	60.50	56.80	5,086
Jul 8, 2024	60.31	60.84	60.29	60.65	56.94	6,574
Jul 5, 2024	60.20	60.43	59.98	60.31	56.62	4,518
Jul 4, 2024	59.93	60.25	59.92	60.08	56.41	4,046
Jul 3, 2024	60.11	60.45	59.90	59.91	56.25	7,798
Jul 2, 2024	60.01	60.35	60.00	60.11	56.44	5,239
Jul 1, 2024	0.57 Dividend
Jul 1, 2024	60.51	60.81	59.92	60.00	56.33	11,217
Jun 28, 2024	60.05	60.99	60.00	60.94	56.68	6,439
Jun 27, 2024	60.09	60.51	60.00	60.01	55.82	8,492
Jun 26, 2024	60.36	60.40	60.00	60.01	55.82	8,309
Jun 25, 2024	60.15	60.37	60.06	60.25	56.04	6,823
Jun 24, 2024	60.38	60.38	59.80	59.92	55.73	13,881
Jun 21, 2024	60.11	60.50	60.05	60.13	55.93	6,257
Jun 20, 2024	60.07	60.55	60.02	60.14	55.94	6,575
Jun 19, 2024	60.11	60.21	60.01	60.02	55.83	6,378
Jun 18, 2024	60.37	60.41	60.01	60.11	55.91	8,452
Jun 17, 2024	60.57	60.57	60.17	60.37	56.15	6,973
Jun 14, 2024	60.25	61.30	60.25	60.65	56.41	6,765
Jun 13, 2024	61.03	61.12	60.25	60.33	56.11	7,285
Jun 12, 2024	61.50	61.50	60.56	60.57	56.34	6,629
Jun 11, 2024	61.48	61.50	61.00	61.50	57.20	6,985
Jun 10, 2024	61.87	61.89	61.33	61.48	57.18	5,019
Jun 7, 2024	61.01	62.29	61.01	61.87	57.55	7,408
Jun 6, 2024	60.86	62.17	60.75	61.01	56.75	7,980
Jun 5, 2024	60.38	61.34	60.30	60.86	56.61	6,979
Jun 4, 2024	61.43	61.43	60.08	60.19	55.98	24,324
Jun 3, 2024	0.57 Dividend
Jun 3, 2024	61.22	61.75	60.27	61.28	57.00	22,769
May 31, 2024	62.88	62.89	62.11	62.50	57.60	7,757
May 29, 2024	62.20	63.00	62.08	63.00	58.06	8,022
May 28, 2024	61.65	62.72	61.50	62.15	57.28	6,702
May 27, 2024	61.30	62.16	61.15	61.66	56.83	13,083
May 24, 2024	61.25	61.50	61.10	61.28	56.48	5,097
May 23, 2024	62.00	62.01	60.69	61.25	56.45	26,396
May 22, 2024	62.15	62.20	61.85	62.15	57.28	5,327
May 21, 2024	62.12	62.77	62.00	62.15	57.28	6,677
May 20, 2024	62.40	62.71	61.30	62.06	57.20	9,438
May 17, 2024	61.99	62.79	61.68	62.26	57.38	9,301
May 16, 2024	61.99	62.19	61.61	61.98	57.12	8,816
May 15, 2024	62.21	62.79	61.63	61.86	57.01	13,217
May 14, 2024	62.30	62.80	62.05	62.20	57.33	5,154
May 13, 2024	61.00	62.65	60.90	62.30	57.42	11,180
May 10, 2024	61.00	61.18	60.60	60.89	56.12	12,540
May 9, 2024	62.49	62.65	60.09	60.17	55.45	18,630
May 8, 2024	61.93	62.51	61.93	62.49	57.59	6,528
May 7, 2024	62.00	63.25	61.55	61.95	57.09	12,093
May 6, 2024	61.10	62.21	61.02	61.81	56.97	11,573
May 3, 2024	60.50	61.40	60.22	61.19	56.39	11,838
May 2, 2024	0.60 Dividend
May 2, 2024	62.31	62.45	60.00	60.16	55.45	30,360
Apr 30, 2024	62.01	63.25	61.49	61.96	56.55	13,678
Apr 29, 2024	62.56	62.80	61.80	62.00	56.59	23,279
Apr 26, 2024	63.33	63.54	62.50	62.55	57.09	13,133
Apr 25, 2024	64.49	64.69	63.03	63.10	57.59	13,616
Apr 24, 2024	64.52	65.18	63.85	64.49	58.86	8,712
Apr 23, 2024	65.64	65.91	64.65	64.85	59.19	8,029
Apr 22, 2024	65.70	66.04	64.87	65.50	59.78	10,252
Apr 19, 2024	66.48	66.49	65.00	65.51	59.79	9,451
Apr 18, 2024	66.79	66.84	65.57	65.80	60.06	7,943
Apr 17, 2024	67.00	67.46	66.40	66.79	60.96	6,236
Apr 16, 2024	67.79	67.79	67.00	67.00	61.15	8,630
Apr 15, 2024	68.04	68.05	67.14	67.93	62.00	10,841
Apr 12, 2024	67.76	68.05	67.70	67.91	61.98	3,553
Apr 11, 2024	67.96	68.00	67.25	67.76	61.84	6,222
Apr 10, 2024	67.70	68.24	67.50	67.96	62.03	4,084
Apr 9, 2024	68.25	68.25	67.67	67.70	61.79	5,443
Apr 8, 2024	68.50	68.50	67.90	68.00	62.06	7,843
Apr 5, 2024	68.36	68.96	67.90	67.97	62.04	7,501
Apr 4, 2024	68.50	68.99	68.15	68.22	62.26	2,751
Apr 3, 2024	68.49	68.80	68.16	68.60	62.61	5,221
Apr 2, 2024	68.15	69.97	68.15	68.49	62.51	7,876
Apr 1, 2024	0.60 Dividend
Apr 1, 2024	69.67	69.67	67.81	68.15	62.20	7,186
Mar 28, 2024	68.72	69.00	68.09	69.00	62.43	6,125
Mar 27, 2024	68.54	68.73	68.04	68.51	61.99	6,499
Mar 26, 2024	68.60	68.74	67.80	68.54	62.01	7,325
Mar 25, 2024	67.86	68.60	67.73	68.10	61.61	4,624
Mar 22, 2024	67.20	68.07	67.19	67.86	61.40	7,554
Mar 21, 2024	66.58	68.00	66.58	66.99	60.61	7,171
Mar 20, 2024	67.30	67.35	66.00	66.45	60.12	14,655
Mar 19, 2024	67.70	67.70	67.11	67.38	60.96	7,389
Mar 18, 2024	67.61	68.01	67.42	67.74	61.29	6,118
Mar 15, 2024	68.52	68.52	67.57	67.61	61.17	7,659
Mar 14, 2024	69.30	69.30	68.10	68.52	61.99	9,424
Mar 13, 2024	69.64	69.86	69.20	69.31	62.71	4,175
Mar 12, 2024	70.66	70.66	69.16	69.50	62.88	5,941
Mar 11, 2024	70.67	70.67	69.43	70.66	63.93	3,741
Mar 8, 2024	69.50	70.80	69.50	70.67	63.94	3,109
Mar 7, 2024	69.34	69.99	69.20	69.45	62.84	3,708
Mar 6, 2024	69.89	70.20	69.14	69.20	62.61	6,182
Mar 5, 2024	69.50	69.89	69.50	69.85	63.20	5,781
Mar 4, 2024	69.14	69.89	69.13	69.50	62.88	7,139
Mar 1, 2024	0.60 Dividend
Mar 1, 2024	69.80	69.89	69.10	69.14	62.56	4,324
Feb 29, 2024	69.01	69.89	69.01	69.77	62.58	5,305
Feb 28, 2024	69.70	69.70	68.55	69.01	61.90	9,239
Feb 27, 2024	70.01	70.50	69.54	69.70	62.52	7,467
Feb 26, 2024	71.51	71.70	69.11	70.00	62.79	7,750
Feb 23, 2024	72.04	72.48	71.10	71.51	64.14	6,064
Feb 22, 2024	71.53	72.41	71.16	72.04	64.62	5,369
Feb 21, 2024	70.84	71.86	70.84	71.53	64.16	5,388
Feb 20, 2024	70.70	70.98	70.57	70.84	63.54	4,112
Feb 19, 2024	69.99	71.00	69.85	70.70	63.42	5,233
Feb 16, 2024	69.56	70.00	69.56	69.85	62.65	4,202
Feb 15, 2024	69.00	69.72	69.00	69.55	62.39	8,286
Feb 14, 2024	69.85	70.00	68.95	68.98	61.87	38,268
Feb 9, 2024	69.12	70.00	69.10	69.85	62.65	9,077
Feb 8, 2024	68.55	69.22	68.55	69.12	62.00	3,942
Feb 7, 2024	67.78	69.14	67.78	68.55	61.49	14,290
Feb 6, 2024	69.23	69.23	67.50	67.78	60.80	11,329
Feb 5, 2024	68.79	69.40	68.72	69.23	62.10	8,284
Feb 2, 2024	68.08	68.98	67.75	68.61	61.54	7,615
Feb 1, 2024	0.60 Dividend
Feb 1, 2024	67.84	68.13	67.30	68.08	61.07	10,174
Jan 31, 2024	67.56	68.00	67.30	67.90	60.37	30,361
Jan 30, 2024	67.54	67.81	67.30	67.56	60.06	8,091
Jan 29, 2024	67.75	67.94	67.53	67.53	60.04	6,842
Jan 26, 2024	67.70	67.92	67.53	67.80	60.28	6,940
Jan 25, 2024	67.76	68.00	67.55	67.70	60.19	5,147
Jan 24, 2024	67.61	68.31	67.30	67.76	60.24	7,706
Jan 23, 2024	68.00	68.52	67.56	67.56	60.06	9,268
Jan 22, 2024	67.87	68.68	67.71	68.00	60.46	7,247
Jan 19, 2024	67.52	68.15	67.51	67.87	60.34	5,645
Jan 18, 2024	68.75	68.75	67.41	67.52	60.03	11,182
Jan 17, 2024	68.73	69.28	68.55	68.75	61.12	6,572

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Patria Logistica Fundo De Investimento Imobiliario (PATL11.SA)