PATINTLOG.BO(PATINTLOG.BO)
PATINTLOG.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $14.48 | $14.48 | $13.80 | $13.83 | 13,772 |
| 7/30/2026 | $14.18 | $14.18 | $14.00 | $14.18 | 743 |
| 7/29/2026 | $13.97 | $14.27 | $13.86 | $14.27 | 1,490 |
| 7/28/2026 | $14.00 | $14.62 | $14.00 | $14.27 | 2,405 |
| 7/27/2026 | $13.81 | $14.40 | $13.81 | $14.15 | 14,300 |
| 7/24/2026 | $14.25 | $14.25 | $13.75 | $13.85 | 18,104 |
| 7/23/2026 | $14.07 | $14.83 | $14.07 | $14.44 | 3,944 |
| 7/22/2026 | $14.65 | $14.87 | $14.32 | $14.66 | 11,631 |
| 7/21/2026 | $14.28 | $14.90 | $14.28 | $14.65 | 15,745 |
| 7/20/2026 | $14.48 | $14.99 | $14.01 | $14.60 | 24,716 |
| 7/17/2026 | $14.48 | $14.65 | $14.48 | $14.48 | 46,592 |
| 7/16/2026 | $15.31 | $15.38 | $14.80 | $15.25 | 8,604 |
| 7/15/2026 | $15.48 | $15.48 | $14.90 | $15.01 | 4,434 |
| 7/14/2026 | $15.74 | $15.74 | $15.01 | $15.18 | 5,877 |
| 7/13/2026 | $15.75 | $15.89 | $15.13 | $15.89 | 7,103 |
| 7/10/2026 | $15.52 | $16.10 | $15.52 | $15.97 | 24,089 |
| 7/9/2026 | $15.30 | $15.95 | $15.30 | $15.90 | 4,211 |
| 7/8/2026 | $16.38 | $16.38 | $15.50 | $15.51 | 21,339 |
| 7/7/2026 | $15.87 | $16.21 | $15.73 | $15.82 | 18,225 |
| 7/6/2026 | $15.07 | $16.36 | $15.07 | $15.95 | 64,062 |
| 7/3/2026 | $15.30 | $15.78 | $14.93 | $15.65 | 39,412 |
| 7/2/2026 | $14.90 | $15.40 | $14.71 | $15.25 | 21,505 |
| 7/1/2026 | $14.67 | $15.39 | $14.67 | $14.85 | 42,258 |
| 6/30/2026 | $16.48 | $16.48 | $15.44 | $15.44 | 19,410 |
| 6/29/2026 | $16.47 | $16.47 | $15.25 | $16.25 | 127,383 |
| 6/25/2026 | $15.98 | $15.98 | $15.90 | $15.98 | 164,387 |
| 6/24/2026 | $15.22 | $15.22 | $15.19 | $15.22 | 284,259 |
| 6/23/2026 | $14.69 | $14.98 | $14.43 | $14.50 | 27,047 |
| 6/22/2026 | $15.00 | $15.51 | $14.69 | $14.70 | 48,773 |
| 6/19/2026 | $14.84 | $14.99 | $14.60 | $14.94 | 55,927 |
| 6/18/2026 | $14.40 | $14.50 | $14.16 | $14.40 | 16,384 |
| 6/17/2026 | $13.62 | $14.30 | $13.62 | $14.30 | 38,151 |
| 6/16/2026 | $13.28 | $13.94 | $13.28 | $13.85 | 36,362 |
| 6/15/2026 | $13.50 | $13.70 | $13.26 | $13.60 | 9,277 |
| 6/12/2026 | $13.26 | $13.34 | $13.10 | $13.34 | 1,035 |
| 6/11/2026 | $13.85 | $13.85 | $12.57 | $13.14 | 29,863 |
| 6/10/2026 | $13.23 | $13.68 | $13.23 | $13.60 | 20,532 |
| 6/9/2026 | $13.29 | $13.79 | $13.06 | $13.38 | 14,920 |
| 6/8/2026 | $14.25 | $14.25 | $13.27 | $13.29 | 24,168 |
| 6/5/2026 | $13.51 | $13.90 | $13.50 | $13.75 | 7,616 |
| 6/4/2026 | $13.60 | $13.90 | $13.38 | $13.57 | 6,557 |
| 6/3/2026 | $13.61 | $13.68 | $13.49 | $13.66 | 12,656 |
| 6/2/2026 | $13.75 | $13.87 | $13.12 | $13.60 | 6,645 |
| 6/1/2026 | $14.15 | $14.60 | $13.56 | $13.70 | 37,888 |
| 5/29/2026 | $13.79 | $14.40 | $13.79 | $13.99 | 45,777 |
| 5/27/2026 | $13.70 | $14.40 | $13.23 | $13.85 | 82,098 |
| 5/26/2026 | $13.49 | $14.89 | $13.10 | $13.37 | 1.38M |
| 5/25/2026 | $12.20 | $12.49 | $12.01 | $12.41 | 10,410 |
| 5/22/2026 | $12.04 | $12.20 | $11.75 | $12.00 | 2,046 |
| 5/21/2026 | $11.55 | $12.47 | $11.55 | $12.28 | 3,195 |
| 5/20/2026 | $11.66 | $12.35 | $11.66 | $12.15 | 558 |
| 5/19/2026 | $11.63 | $12.15 | $11.63 | $11.84 | 2,980 |
| 5/18/2026 | $11.75 | $12.18 | $11.41 | $11.93 | 4,510 |
| 5/15/2026 | $12.40 | $12.45 | $11.85 | $12.03 | 4,012 |
| 5/14/2026 | $12.73 | $12.96 | $12.06 | $12.06 | 22,517 |
| 5/13/2026 | $12.89 | $12.93 | $12.18 | $12.48 | 51,354 |
| 5/12/2026 | $11.75 | $12.90 | $11.75 | $12.00 | 3,561 |
| 5/11/2026 | $12.18 | $12.18 | $11.80 | $11.87 | 2,228 |
| 5/8/2026 | $12.09 | $12.09 | $11.70 | $12.05 | 10,012 |
| 5/7/2026 | $11.55 | $11.96 | $11.52 | $11.85 | 4,894 |
| 5/6/2026 | $11.41 | $12.49 | $11.02 | $11.79 | 6,636 |
| 5/5/2026 | $12.28 | $12.90 | $11.50 | $11.69 | 7,579 |
| 5/4/2026 | $12.29 | $12.29 | $11.60 | $11.71 | 8,385 |