Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina
· Delayed Price · Currency is ARS 1,600.00
-15.00 (-0.93%)
Last updated: Dec 4, 2025, 1:27 PM BRT
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,580.00 | 1,690.00 | 1,530.00 | 1,585.00 | 1,585.00 | -0.63% | 25,033 |
| Dec 4, 2025 | 1,645.00 | 1,645.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.24% | 17,562 |
| Dec 3, 2025 | 1,555.00 | 1,635.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3.86% | 39,666 |
| Dec 2, 2025 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,555.00 | -1.58% | 41,119 |
| Dec 1, 2025 | 1,615.00 | 1,650.00 | 1,565.00 | 1,580.00 | 1,580.00 | -1.56% | 11,769 |
| Nov 28, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | -0.62% | 16,600 |
| Nov 27, 2025 | 1,585.00 | 1,650.00 | 1,580.00 | 1,615.00 | 1,615.00 | 0.94% | 18,573 |
| Nov 26, 2025 | 1,565.00 | 1,650.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2.24% | 34,446 |
| Nov 25, 2025 | 1,500.00 | 1,585.00 | 1,450.00 | 1,565.00 | 1,565.00 | 2.29% | 40,133 |
| Nov 21, 2025 | 1,600.00 | 1,600.00 | 1,510.00 | 1,530.00 | 1,530.00 | -4.38% | 15,666 |
| Nov 20, 2025 | 1,605.00 | 1,745.00 | 1,565.00 | 1,600.00 | 1,600.00 | -1.54% | 38,023 |
| Nov 19, 2025 | 1,655.00 | 1,755.00 | 1,615.00 | 1,625.00 | 1,625.00 | -1.52% | 41,617 |
| Nov 18, 2025 | 1,720.00 | 1,745.00 | 1,570.00 | 1,650.00 | 1,650.00 | -4.62% | 86,630 |
| Nov 17, 2025 | 1,800.00 | 1,940.00 | 1,685.00 | 1,730.00 | 1,730.00 | 0.87% | 184,547 |
| Nov 14, 2025 | 1,505.00 | 1,800.00 | 1,505.00 | 1,715.00 | 1,715.00 | 14.72% | 148,821 |
| Nov 13, 2025 | 1,530.00 | 1,635.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.33% | 85,611 |
| Nov 12, 2025 | 1,490.00 | 1,545.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.39% | 63,476 |
| Nov 11, 2025 | 1,420.00 | 1,540.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.09% | 42,857 |
| Nov 10, 2025 | 1,335.00 | 1,460.00 | 1,335.00 | 1,435.00 | 1,435.00 | 5.13% | 20,135 |
| Nov 7, 2025 | 1,425.00 | 1,435.00 | 1,280.00 | 1,365.00 | 1,365.00 | -4.55% | 59,010 |
| Nov 6, 2025 | 1,490.00 | 1,500.00 | 1,405.00 | 1,430.00 | 1,430.00 | -2.39% | 37,365 |
| Nov 5, 2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,465.00 | 1,465.00 | -0.34% | 15,096 |
| Nov 4, 2025 | 1,490.00 | 1,500.00 | 1,370.00 | 1,470.00 | 1,470.00 | -2.33% | 22,915 |
| Nov 3, 2025 | 1,490.00 | 1,560.00 | 1,410.00 | 1,505.00 | 1,505.00 | 1.69% | 42,216 |
| Oct 31, 2025 | 1,380.00 | 1,560.00 | 1,375.00 | 1,480.00 | 1,480.00 | 6.09% | 66,133 |
| Oct 30, 2025 | 1,325.00 | 1,500.00 | 1,325.00 | 1,395.00 | 1,395.00 | 4.89% | 56,326 |
| Oct 29, 2025 | 1,245.00 | 1,350.00 | 1,245.00 | 1,330.00 | 1,330.00 | 5.56% | 82,402 |
| Oct 28, 2025 | 1,235.00 | 1,345.00 | 1,210.00 | 1,260.00 | 1,260.00 | 0.80% | 96,030 |
| Oct 27, 2025 | 1,290.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 9.65% | 69,105 |
| Oct 24, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 16,674 |
| Oct 23, 2025 | 1,125.00 | 1,185.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2.26% | 24,140 |
| Oct 22, 2025 | 1,120.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,105.00 | - | 7,767 |
| Oct 21, 2025 | 1,085.00 | 1,135.00 | 1,055.00 | 1,105.00 | 1,105.00 | 1.38% | 12,652 |
| Oct 20, 2025 | 1,085.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2.83% | 22,110 |
| Oct 17, 2025 | 1,020.00 | 1,110.00 | 1,020.00 | 1,060.00 | 1,060.00 | 4.95% | 9,274 |
| Oct 16, 2025 | 1,070.00 | 1,070.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 7,119 |
| Oct 15, 2025 | 1,090.00 | 1,105.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 40,503 |
| Oct 14, 2025 | 1,080.00 | 1,170.00 | 1,030.00 | 1,055.00 | 1,039.43 | -4.52% | 74,591 |
| Oct 13, 2025 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,088.69 | 0.91% | 8,393 |
| Oct 9, 2025 | 1,030.00 | 1,120.00 | 1,015.00 | 1,095.00 | 1,078.84 | 5.80% | 7,920 |
| Oct 8, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,019.72 | -0.48% | 6,314 |
| Oct 7, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,024.65 | 0.97% | 6,828 |
| Oct 6, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,014.80 | -1.44% | 4,137 |
| Oct 3, 2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,029.58 | -0.48% | 6,227 |
| Oct 2, 2025 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,034.50 | 0.96% | 3,898 |
| Oct 1, 2025 | 1,030.00 | 1,090.00 | 980.00 | 1,040.00 | 1,024.65 | 0.48% | 17,781 |
| Sep 30, 2025 | 1,115.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,019.72 | -3.72% | 14,465 |
| Sep 29, 2025 | 1,130.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,059.13 | -2.27% | 4,532 |
| Sep 26, 2025 | 1,095.00 | 1,140.00 | 1,040.00 | 1,100.00 | 1,083.76 | -2.65% | 20,593 |
| Sep 25, 2025 | 1,175.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,113.32 | -5.44% | 6,231 |
| Sep 24, 2025 | 1,250.00 | 1,290.00 | 1,175.00 | 1,195.00 | 1,177.36 | -0.42% | 9,469 |
| Sep 23, 2025 | 1,130.00 | 1,230.00 | 1,100.00 | 1,200.00 | 1,182.29 | 9.09% | 49,915 |
| Sep 22, 2025 | 1,030.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,083.76 | 9.45% | 24,208 |
| Sep 19, 2025 | 990.00 | 1,060.00 | 980.00 | 1,005.00 | 990.17 | 1.01% | 21,627 |
| Sep 18, 2025 | 1,060.00 | 1,060.00 | 980.00 | 995.00 | 980.31 | -5.69% | 30,137 |
| Sep 17, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,039.43 | 0.48% | 11,509 |
| Sep 16, 2025 | 1,045.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,034.50 | 0.96% | 12,470 |
| Sep 15, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,024.65 | -2.80% | 16,097 |
| Sep 12, 2025 | 1,080.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,054.21 | -2.28% | 20,757 |
| Sep 11, 2025 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,078.84 | -0.45% | 4,657 |
| Sep 10, 2025 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,083.76 | 4.76% | 13,899 |
| Sep 9, 2025 | 1,080.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,034.50 | -2.78% | 31,977 |
| Sep 8, 2025 | 1,100.00 | 1,100.00 | 900.00 | 1,080.00 | 1,064.06 | -6.49% | 13,843 |
| Sep 5, 2025 | 1,180.00 | 1,210.00 | 1,110.00 | 1,155.00 | 1,137.95 | -2.12% | 24,342 |
| Sep 4, 2025 | 1,105.00 | 1,225.00 | 1,100.00 | 1,180.00 | 1,162.58 | 4.42% | 14,416 |
| Sep 3, 2025 | 1,235.00 | 1,240.00 | 1,120.00 | 1,130.00 | 1,113.32 | -4.64% | 20,060 |
| Sep 2, 2025 | 1,035.00 | 1,215.00 | 990.00 | 1,185.00 | 1,167.51 | 14.49% | 37,729 |
| Sep 1, 2025 | 1,060.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,019.72 | -4.17% | 4,857 |
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,064.06 | -3.14% | 2,626 |
| Aug 28, 2025 | 1,090.00 | 1,135.00 | 1,070.00 | 1,115.00 | 1,098.54 | 1.36% | 9,468 |
| Aug 27, 2025 | 1,125.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,083.76 | -1.35% | 25,323 |
| Aug 26, 2025 | 1,105.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,098.54 | -1.33% | 14,232 |
| Aug 25, 2025 | 1,180.00 | 1,205.00 | 1,080.00 | 1,130.00 | 1,113.32 | -4.24% | 22,127 |
| Aug 22, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,162.58 | 0.85% | 3,959 |
| Aug 21, 2025 | 1,165.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,152.73 | -1.68% | 14,731 |
| Aug 20, 2025 | 1,245.00 | 1,245.00 | 1,180.00 | 1,190.00 | 1,172.44 | -3.25% | 32,463 |
| Aug 19, 2025 | 1,245.00 | 1,245.00 | 1,180.00 | 1,230.00 | 1,211.85 | 1.23% | 3,481 |
| Aug 18, 2025 | 1,235.00 | 1,300.00 | 1,200.00 | 1,215.00 | 1,197.07 | -1.22% | 12,692 |
| Aug 14, 2025 | 1,220.00 | 1,255.00 | 1,160.00 | 1,230.00 | 1,211.85 | - | 7,831 |
| Aug 13, 2025 | 1,220.00 | 1,275.00 | 1,215.00 | 1,230.00 | 1,211.85 | -1.99% | 19,756 |
| Aug 12, 2025 | 1,255.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,236.48 | 1.21% | 21,246 |
| Aug 11, 2025 | 1,235.00 | 1,305.00 | 1,235.00 | 1,240.00 | 1,221.70 | 0.40% | 7,005 |
| Aug 8, 2025 | 1,255.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,216.77 | -1.98% | 19,022 |
| Aug 7, 2025 | 1,265.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,241.40 | -1.18% | 13,981 |
| Aug 6, 2025 | 1,270.00 | 1,305.00 | 1,255.00 | 1,275.00 | 1,256.18 | 2.00% | 21,739 |
| Aug 5, 2025 | 1,280.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,231.55 | -2.34% | 16,281 |
| Aug 4, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,261.11 | 0.39% | 6,747 |
| Aug 1, 2025 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,256.18 | -1.54% | 5,038 |
| Jul 31, 2025 | 1,280.00 | 1,345.00 | 1,270.00 | 1,295.00 | 1,275.89 | 1.97% | 22,198 |
| Jul 30, 2025 | 1,310.00 | 1,340.00 | 1,250.00 | 1,270.00 | 1,251.25 | -1.17% | 18,226 |
| Jul 29, 2025 | 1,270.00 | 1,330.00 | 1,260.00 | 1,285.00 | 1,266.03 | 0.78% | 17,921 |
| Jul 28, 2025 | 1,310.00 | 1,310.00 | 1,260.00 | 1,275.00 | 1,256.18 | -0.78% | 13,381 |
| Jul 25, 2025 | 1,300.00 | 1,330.00 | 1,260.00 | 1,285.00 | 1,266.03 | - | 21,720 |
| Jul 24, 2025 | 1,270.00 | 1,315.00 | 1,200.00 | 1,285.00 | 1,266.03 | 2.39% | 8,818 |
| Jul 23, 2025 | 1,215.00 | 1,270.00 | 1,215.00 | 1,255.00 | 1,236.48 | 1.21% | 3,344 |
| Jul 22, 2025 | 1,260.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,221.70 | -1.20% | 6,595 |
| Jul 21, 2025 | 1,300.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,236.48 | -2.33% | 9,819 |
| Jul 18, 2025 | 1,260.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,266.03 | 0.78% | 12,240 |
| Jul 17, 2025 | 1,285.00 | 1,320.00 | 1,245.00 | 1,275.00 | 1,256.18 | -1.16% | 5,317 |
| Jul 16, 2025 | 1,300.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,270.96 | -0.77% | 10,152 |