B3 · PATI3 · stock
Panatlântica S.A. (PATI3) stock price history
Every B3 trading session of Panatlântica S.A. from Jan 26, 2000 to Nov 11, 2026: 5,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PATI3 adjusted close, 2000 to 2026
- R$57.94
- All time high, 2021
- R$34.05
- 52 week high, R$24.00 low
- 5,103
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PATI3 key facts
- Panatlântica S.A. (PATI3) closed at R$28.27 on Nov 11, 2026 on B3.
- PATI3's all time high close is R$57.94, set on Aug 4, 2021; its all time low close is R$0.0623 on Feb 7, 2000.
- PATI3's 52 week range is R$24.00 to R$34.05.
- PATI3 returned -3.0% over the year to Nov 11, 2026 and -37.4% over five years.
- Over ten years PATI3 returned +497%, +19.6% a year compounded.
- PATI3's deepest drawdown was -75.7% from Apr 12, 2005 to Nov 6, 2006.
- DataCedar holds 5,103 daily sessions of PATI3 history from Jan 26, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PATI3 price chart, 2000 to 2026
PATI3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +15.6% |
| 6 months | +3.7% |
| Year to date | +12.3% |
| 1 year | -3.0% |
| 3 years | +37.7% |
| 5 years | -37.4% |
| 10 years | +496.5% |
| Since Jan 26, 2000 | +15,029% |
| Compound annual growth, 26.8 years | +20.6% |
PATI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$57.94 on Aug 4, 2021
- All time low close
- R$0.0623 on Feb 7, 2000
- 52 week high
- R$34.05 on Aug 17, 2026
- 52 week low
- R$24.00 on Aug 13, 2026
- Deepest drawdown
- -75.7% from Apr 12, 2005 to Nov 6, 2006, recovered Feb 27, 2019
- Best single session
- +526.1% on Oct 21, 2002
- Worst single session
- -66.7% on Feb 7, 2000
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2000
- 151×
- Best calendar year
- 2002, +816%
- Worst calendar year
- 2022, -48%
PATI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 26, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$25.18 | R$34.05 | R$24.00 | R$28.27 | +12.3% | 102.8K | 211 |
| 2025 | R$20.77 | R$38.62 | R$19.17 | R$25.17 | +23.3% | 110.1K | 244 |
| 2024 | R$20.59 | R$32.25 | R$17.01 | R$20.41 | -0.9% | 85.6K | 251 |
| 2023 | R$24.53 | R$35.81 | R$17.34 | R$20.59 | -16.1% | 30.7K | 233 |
| 2022 | R$47.39 | R$54.32 | R$24.53 | R$24.53 | -48.2% | 14.8K | 250 |
| 2021 | R$13.71 | R$57.96 | R$13.71 | R$47.39 | +233.8% | 108.6K | 196 |
| 2020 | R$11.14 | R$14.59 | R$7.30 | R$14.20 | +27.4% | 581.9K | 220 |
| 2019 | R$6.69 | R$12.07 | R$6.69 | R$11.14 | +66.6% | 30.9K | 248 |
| 2018 | R$5.07 | R$7.04 | R$5.07 | R$6.69 | +31.9% | 16.1K | 218 |
| 2017 | R$4.74 | R$6.81 | R$4.61 | R$5.07 | +7.0% | 8.1K | 221 |
| 2016 | R$4.95 | R$5.01 | R$4.74 | R$4.74 | -4.2% | 953 | 249 |
| 2015 | R$7.23 | R$7.23 | R$4.95 | R$4.95 | -31.6% | 1.1K | 158 |
| 2014 | R$5.95 | R$8.67 | R$5.73 | R$7.23 | +21.6% | 19.5K | 201 |
| 2013 | R$4.58 | R$6.06 | R$4.43 | R$5.95 | +41.9% | 98.1K | 248 |
| 2012 | R$4.42 | R$4.56 | R$3.48 | R$4.19 | -5.2% | 23.8K | 150 |
| 2011 | R$6.35 | R$6.67 | R$4.27 | R$4.42 | -30.4% | 23.9K | 222 |
| 2010 | R$3.60 | R$6.36 | R$3.59 | R$6.35 | +80.4% | 99.2K | 223 |
| 2009 | R$4.39 | R$4.39 | R$2.43 | R$3.52 | -19.8% | 14.2K | 156 |
| 2008 | R$4.28 | R$4.71 | R$2.45 | R$4.39 | -32.1% | 21.8K | 215 |
| 2007 | R$2.38 | R$6.47 | R$2.37 | R$6.47 | +161.3% | 7.4K | 134 |
| 2006 | R$4.28 | R$4.87 | R$2.19 | R$2.47 | -42.2% | 20.4K | 129 |
| 2005 | R$3.99 | R$9.02 | R$3.99 | R$4.28 | +6.9% | 2.6K | 182 |
| 2004 | R$2.76 | R$5.14 | R$2.76 | R$4.00 | +45.2% | 338 | 212 |
| 2003 | R$0.5707 | R$2.85 | R$0.5707 | R$2.76 | +383.3% | 1.3K | 261 |
| 2002 | R$0.3900 | R$0.5707 | R$0.3804 | R$0.5707 | +816.2% | 182 | 28 |
| 2000 | R$0.1869 | R$1.25 | R$0.0623 | R$0.0623 | n/a | 0 | 43 |
PATI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$28.27 | -2.5% |
| October 2026 | R$29.00 | +5.5% |
| September 2026 | R$27.50 | -4.0% |
| August 2026 | R$28.66 | +8.6% |
| July 2026 | R$26.38 | -13.7% |
| June 2026 | R$30.56 | +2.9% |
| May 2026 | R$29.68 | +2.0% |
| April 2026 | R$29.10 | -3.5% |
| March 2026 | R$30.16 | +9.4% |
| February 2026 | R$27.57 | -3.0% |
| January 2026 | R$28.43 | +13.0% |
| December 2025 | R$25.17 | -5.8% |
About the PATI3 data
Daily bars. 5,103 sessions from Jan 26, 2000 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APATI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PAGS34 PagSeguro Digital Ltd.
- PASS3 Compass Gas e Energia S.A.
- PATA11 Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
- PATC11 Patria Edificios Corporativos Fundo Investimento Imobiliario Fii
- PATI4 Panatlântica S.A.
- PCAR3 Companhia Brasileira De Distribuicao
- PCIP11 Fundo De Investimento Imobiliario VBI Credito
- PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
PATI3 share price history
