PVBI11
Patria - VBI Asset Management Ltda
Escritórios
Valuation
P/VPA0,72
Dados Históricos
| Data | Abertura | Máxima | Mínima | Fechamento | Volume |
|---|---|---|---|---|---|
| 02/07/2026 | 71.30 | 72.19 | 71.22 | 72.19 | R$ 2.7M |
| 01/07/2026 | 72.00 | 72.43 | 71.10 | 71.44 | R$ 6.6M |
| 30/06/2026 | 71.95 | 73.23 | 71.72 | 73.20 | R$ 3.6M |
| 29/06/2026 | 71.45 | 72.17 | 71.35 | 71.55 | R$ 2.9M |
| 26/06/2026 | 72.26 | 72.49 | 71.35 | 71.35 | R$ 4.1M |
| 25/06/2026 | 71.63 | 72.45 | 71.35 | 72.18 | R$ 3.1M |
| 24/06/2026 | 72.00 | 72.50 | 71.32 | 71.35 | R$ 4.5M |
| 23/06/2026 | 73.14 | 73.15 | 72.00 | 72.00 | R$ 5.4M |
| 22/06/2026 | 73.59 | 73.59 | 72.62 | 72.72 | R$ 2.5M |
| 19/06/2026 | 72.02 | 73.70 | 71.92 | 73.70 | R$ 2.6M |
| 18/06/2026 | 72.58 | 72.87 | 71.84 | 71.89 | R$ 2.9M |
| 17/06/2026 | 72.83 | 72.96 | 71.75 | 72.42 | R$ 3.7M |
| 16/06/2026 | 72.70 | 73.03 | 72.41 | 72.71 | R$ 2.8M |
| 15/06/2026 | 72.09 | 73.11 | 72.09 | 72.99 | R$ 3.1M |
| 12/06/2026 | 72.21 | 72.78 | 71.63 | 72.00 | R$ 2.9M |
| 11/06/2026 | 70.88 | 72.21 | 70.88 | 72.21 | R$ 2.9M |
| 10/06/2026 | 72.45 | 72.47 | 70.76 | 71.00 | R$ 6.1M |
| 09/06/2026 | 71.90 | 72.50 | 71.50 | 72.50 | R$ 3.1M |
| 08/06/2026 | 72.72 | 72.80 | 71.76 | 71.89 | R$ 3.9M |
| 05/06/2026 | 71.24 | 72.80 | 70.85 | 72.80 | R$ 4.0M |
| 03/06/2026 | 72.30 | 72.54 | 70.70 | 71.01 | R$ 6.2M |
| 02/06/2026 | 72.35 | 73.37 | 72.27 | 72.28 | R$ 3.8M |
| 01/06/2026 | 73.70 | 73.70 | 72.30 | 72.41 | R$ 5.7M |
| 29/05/2026 | 73.80 | 74.45 | 73.61 | 74.10 | R$ 6.7M |
| 28/05/2026 | 73.60 | 73.89 | 73.40 | 73.66 | R$ 2.7M |
| 27/05/2026 | 73.64 | 74.02 | 73.47 | 73.60 | R$ 3.0M |
| 26/05/2026 | 75.23 | 75.23 | 73.53 | 73.53 | R$ 4.5M |
| 25/05/2026 | 74.40 | 75.43 | 74.16 | 75.43 | R$ 3.3M |
| 21/05/2026 | 74.20 | 74.20 | 73.20 | 73.32 | R$ 2.6M |
| 20/05/2026 | 73.02 | 74.41 | 72.56 | 74.20 | R$ 3.2M |
| 19/05/2026 | 73.81 | 73.87 | 72.75 | 72.75 | R$ 3.9M |
| 18/05/2026 | 76.85 | 76.85 | 73.31 | 73.88 | R$ 5.7M |
| 15/05/2026 | 75.05 | 76.95 | 75.05 | 76.95 | R$ 4.4M |
| 14/05/2026 | 73.00 | 75.04 | 72.30 | 75.04 | R$ 3.7M |
| 13/05/2026 | 75.00 | 75.05 | 72.95 | 72.95 | R$ 4.6M |
| 12/05/2026 | 75.00 | 75.49 | 74.75 | 75.00 | R$ 3.5M |
| 11/05/2026 | 77.30 | 77.39 | 75.06 | 75.06 | R$ 5.7M |
| 08/05/2026 | 75.53 | 77.80 | 75.53 | 77.45 | R$ 5.3M |
| 07/05/2026 | 76.00 | 76.00 | 75.50 | 75.50 | R$ 3.8M |
| 06/05/2026 | 75.03 | 76.30 | 75.02 | 76.12 | R$ 4.0M |
| 05/05/2026 | 75.84 | 76.28 | 75.34 | 75.60 | R$ 3.7M |
| 04/05/2026 | 75.94 | 76.36 | 74.67 | 76.36 | R$ 6.5M |
| 30/04/2026 | 77.30 | 78.20 | 76.00 | 76.00 | R$ 6.9M |
| 29/04/2026 | 77.07 | 77.66 | 76.85 | 77.27 | R$ 2.8M |
| 28/04/2026 | 77.41 | 77.70 | 77.07 | 77.21 | R$ 2.7M |
| 27/04/2026 | 78.99 | 79.12 | 77.40 | 77.40 | R$ 3.5M |
| 24/04/2026 | 78.60 | 79.07 | 78.30 | 79.00 | R$ 3.0M |
| 23/04/2026 | 79.14 | 79.20 | 78.11 | 78.15 | R$ 4.2M |
| 22/04/2026 | 77.81 | 79.22 | 77.81 | 79.14 | R$ 4.2M |
| 20/04/2026 | 77.85 | 78.00 | 77.67 | 77.78 | R$ 5.4M |
Exibindo 50 de 248 registros. Exporte o CSV para ver todos.