Sociedad Anónima Importadora y Exportadora de la Patagonia (BCBA:PATA)
Argentina
· Delayed Price · Currency is ARS 1,120.00
-10.00 (-0.88%)
Last updated: Mar 5, 2026, 3:56 PM BRT
BCBA:PATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,130.00 | - | 6,449 |
| Mar 4, 2026 | 1,090.00 | 1,160.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1.35% | 1,624 |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,045.00 | 1,115.00 | 1,115.00 | -3.88% | 16,681 |
| Mar 2, 2026 | 1,160.00 | 1,185.00 | 1,115.00 | 1,160.00 | 1,160.00 | -1.28% | 6,715 |
| Feb 27, 2026 | 1,180.00 | 1,230.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 6,679 |
| Feb 26, 2026 | 1,180.00 | 1,235.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.70% | 7,206 |
| Feb 25, 2026 | 1,115.00 | 1,190.00 | 1,110.00 | 1,175.00 | 1,175.00 | 3.52% | 6,678 |
| Feb 24, 2026 | 1,150.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.58% | 15,964 |
| Feb 23, 2026 | 1,235.00 | 1,255.00 | 1,155.00 | 1,165.00 | 1,165.00 | -3.72% | 11,241 |
| Feb 20, 2026 | 1,210.00 | 1,255.00 | 1,170.00 | 1,210.00 | 1,210.00 | -1.63% | 11,696 |
| Feb 19, 2026 | 1,220.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.81% | 12,416 |
| Feb 18, 2026 | 1,270.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | -4.25% | 7,110 |
| Feb 13, 2026 | 1,255.00 | 1,320.00 | 1,235.00 | 1,295.00 | 1,295.00 | 1.57% | 7,961 |
| Feb 12, 2026 | 1,310.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | -2.67% | 5,686 |
| Feb 11, 2026 | 1,315.00 | 1,365.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.13% | 14,044 |
| Feb 10, 2026 | 1,345.00 | 1,385.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.85% | 6,458 |
| Feb 9, 2026 | 1,350.00 | 1,600.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.10% | 24,757 |
| Feb 6, 2026 | 1,310.00 | 1,380.00 | 1,285.00 | 1,365.00 | 1,365.00 | 5.81% | 10,522 |
| Feb 5, 2026 | 1,330.00 | 1,330.00 | 1,275.00 | 1,290.00 | 1,290.00 | -2.27% | 9,048 |
| Feb 4, 2026 | 1,350.00 | 1,390.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.49% | 7,226 |
| Feb 3, 2026 | 1,325.00 | 1,380.00 | 1,295.00 | 1,340.00 | 1,340.00 | -0.37% | 6,472 |
| Feb 2, 2026 | 1,340.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.74% | 11,305 |
| Jan 30, 2026 | 1,340.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,355.00 | - | 12,732 |
| Jan 29, 2026 | 1,340.00 | 1,405.00 | 1,335.00 | 1,355.00 | 1,355.00 | - | 11,005 |
| Jan 28, 2026 | 1,345.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,355.00 | 0.37% | 13,107 |
| Jan 27, 2026 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.82% | 15,757 |
| Jan 26, 2026 | 1,355.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,375.00 | - | 22,824 |
| Jan 23, 2026 | 1,365.00 | 1,420.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.08% | 21,149 |
| Jan 22, 2026 | 1,365.00 | 1,470.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.83% | 3,929 |
| Jan 21, 2026 | 1,360.00 | 1,450.00 | 1,345.00 | 1,365.00 | 1,365.00 | 3.02% | 19,723 |
| Jan 20, 2026 | 1,315.00 | 1,345.00 | 1,280.00 | 1,325.00 | 1,325.00 | 0.76% | 3,797 |
| Jan 19, 2026 | 1,330.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.23% | 10,965 |
| Jan 16, 2026 | 1,370.00 | 1,395.00 | 1,315.00 | 1,345.00 | 1,345.00 | -1.10% | 9,841 |
| Jan 15, 2026 | 1,350.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,360.00 | -0.37% | 4,174 |
| Jan 14, 2026 | 1,375.00 | 1,445.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.15% | 6,310 |
| Jan 13, 2026 | 1,410.00 | 1,450.00 | 1,370.00 | 1,395.00 | 1,395.00 | -1.76% | 12,350 |
| Jan 12, 2026 | 1,450.00 | 1,480.00 | 1,390.00 | 1,420.00 | 1,420.00 | -2.07% | 8,461 |
| Jan 9, 2026 | 1,515.00 | 1,515.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.35% | 6,654 |
| Jan 8, 2026 | 1,385.00 | 1,455.00 | 1,370.00 | 1,445.00 | 1,445.00 | 2.85% | 4,759 |
| Jan 7, 2026 | 1,430.00 | 1,455.00 | 1,370.00 | 1,405.00 | 1,405.00 | -1.75% | 6,951 |
| Jan 6, 2026 | 1,465.00 | 1,485.00 | 1,390.00 | 1,430.00 | 1,430.00 | -1.38% | 5,886 |
| Jan 5, 2026 | 1,525.00 | 1,530.00 | 1,405.00 | 1,450.00 | 1,450.00 | -3.33% | 12,897 |
| Jan 2, 2026 | 1,550.00 | 1,550.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.33% | 34,123 |
| Dec 30, 2025 | 1,555.00 | 1,575.00 | 1,460.00 | 1,505.00 | 1,505.00 | -1.95% | 10,078 |
| Dec 29, 2025 | 1,500.00 | 1,590.00 | 1,460.00 | 1,535.00 | 1,535.00 | 0.99% | 13,919 |
| Dec 26, 2025 | 1,500.00 | 1,560.00 | 1,475.00 | 1,520.00 | 1,520.00 | 3.40% | 31,048 |
| Dec 24, 2025 | 1,485.00 | 1,485.00 | 1,420.00 | 1,470.00 | 1,470.00 | -0.34% | 1,240 |
| Dec 23, 2025 | 1,470.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | - | 10,672 |
| Dec 22, 2025 | 1,500.00 | 1,570.00 | 1,450.00 | 1,475.00 | 1,475.00 | - | 14,976 |
| Dec 19, 2025 | 1,510.00 | 1,510.00 | 1,445.00 | 1,475.00 | 1,475.00 | -1.99% | 23,302 |
| Dec 18, 2025 | 1,455.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 2.73% | 25,434 |
| Dec 17, 2025 | 1,475.00 | 1,525.00 | 1,400.00 | 1,465.00 | 1,465.00 | -2.33% | 37,904 |
| Dec 16, 2025 | 1,500.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 0.33% | 9,816 |
| Dec 15, 2025 | 1,485.00 | 1,540.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.33% | 29,577 |
| Dec 12, 2025 | 1,525.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,500.00 | -1.32% | 13,388 |
| Dec 11, 2025 | 1,550.00 | 1,650.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.30% | 7,490 |
| Dec 10, 2025 | 1,505.00 | 1,615.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.98% | 9,174 |
| Dec 9, 2025 | 1,590.00 | 1,630.00 | 1,510.00 | 1,525.00 | 1,525.00 | -3.79% | 10,488 |
| 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 |