Stock listing

B3:PSEC11 Patria Securities Fundo de Investimento Imobiliario Responsabilidade Limitada Mutual Fund

Follow Patria Securities Fundo de Investimento Imobiliario Responsabilidade Limitada into a list and get an email when it puts out news.

Share price · BMFBOVESPA:PSEC11

53.45 BRL +0.05 (+0.1%)

Close on Oct 22, 2026

Past 3 months -4.7% · daily closes, Jul 9, 2026 – Oct 22, 2026, adjusted for splits

Day range: 52.86 – 53.99 BRLOct 22, 2026
Volume: 77,323 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:PSEC11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	53.45	+0.05	+0.1%	53.50	53.99	52.86	77,323
Wed, Oct 21	53.40	-0.16	-0.3%	53.56	54.45	52.99	82,904
Tue, Oct 20	53.56	-0.13	-0.2%	53.73	54.01	53.00	64,484
Mon, Oct 19	53.69	-0.31	-0.6%	53.57	53.99	52.57	65,587
Fri, Oct 16	54.00	-1.40	-2.5%	55.06	55.40	53.00	79,279
Thu, Oct 15	55.40	-0.90	-1.6%	56.10	56.30	55.06	57,164
Wed, Oct 14	56.30	-0.05	-0.1%	56.35	56.35	55.75	43,938
Tue, Oct 13	56.35	-0.75	-1.3%	57.00	57.00	55.06	84,121
Fri, Oct 9	57.10	+0.85	+1.5%	55.60	57.25	55.43	67,107
Thu, Oct 8	56.25	+0.96	+1.7%	55.29	56.32	54.56	52,554
Wed, Oct 7	55.29	+1.64	+3.1%	53.34	55.49	53.34	57,640
Tue, Oct 6	53.65	+0.25	+0.5%	53.40	54.83	53.20	66,444
Mon, Oct 5	53.40	+0.82	+1.6%	52.13	53.49	52.13	47,981
Fri, Oct 2	52.58	+1.13	+2.2%	51.65	52.70	51.65	23,714
Thu, Oct 1	51.45	+0.33	+0.6%	51.35	51.75	51.16	31,271
Wed, Sep 30	51.12	-0.33	-0.6%	51.20	51.75	51.12	17,880
Tue, Sep 29	51.45	+0.60	+1.2%	50.87	51.50	50.85	18,022
Mon, Sep 28	50.85	-0.82	-1.6%	51.67	51.89	50.83	40,006
Fri, Sep 25	51.67	+0.25	+0.5%	51.60	51.99	51.60	19,696
Thu, Sep 24	51.42	-0.18	-0.3%	51.50	51.60	51.20	18,948
Wed, Sep 23	51.60	+0.12	+0.2%	51.39	51.97	51.21	22,420
Tue, Sep 22	51.48	-0.42	-0.8%	51.74	52.02	50.80	43,784
Mon, Sep 21	51.90	+0.25	+0.5%	52.14	52.92	51.64	25,421
Fri, Sep 18	51.65	-0.41	-0.8%	52.29	52.50	51.61	24,412
Thu, Sep 17	52.06	+0.58	+1.1%	51.40	52.36	51.39	22,304
Wed, Sep 16	51.48	+0.07	+0.1%	51.41	52.25	51.10	43,068
Tue, Sep 15	51.41	+0.39	+0.8%	51.69	51.69	51.02	20,851
Mon, Sep 14	51.02	-1.53	-2.9%	52.55	52.81	51.02	36,673
Fri, Sep 11	52.55	-0.19	-0.4%	53.00	53.10	52.12	27,813
Thu, Sep 10	52.74	+0.14	+0.3%	52.10	52.99	51.94	21,309
Wed, Sep 9	52.60	+0.05	+0.1%	52.55	52.94	52.35	34,045
Tue, Sep 8	52.55	-0.09	-0.2%	52.64	53.00	52.52	27,106
Fri, Sep 4	52.64	+0.54	+1.0%	52.08	52.74	52.01	15,314
Thu, Sep 3	52.10	+0.16	+0.3%	51.94	52.23	51.64	22,737
Wed, Sep 2	51.94	+0.49	+1.0%	51.45	52.00	51.03	21,078
Tue, Sep 1	51.45	+0.01	0.0%	51.48	51.84	51.18	27,110
Mon, Aug 31	51.44	+0.63	+1.2%	51.18	51.53	50.85	26,104
Fri, Aug 28	50.81	+0.86	+1.7%	50.15	50.83	50.15	26,884
Thu, Aug 27	49.95	-1.35	-2.6%	51.30	51.30	49.73	62,843
Wed, Aug 26	51.30	+0.13	+0.3%	51.38	51.38	51.09	17,570
Tue, Aug 25	51.17	-0.23	-0.4%	51.56	52.30	51.05	28,486
Mon, Aug 24	51.40	+0.48	+0.9%	51.20	52.29	50.95	37,436
Fri, Aug 21	50.92	+1.58	+3.2%	49.42	51.33	48.05	50,817
Thu, Aug 20	49.34	+0.07	+0.1%	49.27	49.35	48.93	38,087
Wed, Aug 19	49.27	+0.73	+1.5%	48.36	49.38	48.36	42,218
Tue, Aug 18	48.54	-1.04	-2.1%	49.50	49.50	48.30	79,594
Mon, Aug 17	49.58	+0.01	0.0%	49.57	49.58	48.93	42,192
Fri, Aug 14	49.57	+0.18	+0.4%	49.91	49.91	49.23	46,353
Thu, Aug 13	49.39	-1.50	-2.9%	50.85	51.04	49.10	61,489
Wed, Aug 12	50.89	-0.31	-0.6%	51.20	51.45	50.75	32,141
Tue, Aug 11	51.20	-1.37	-2.6%	51.91	52.00	51.14	22,998
Mon, Aug 10	52.57	0.00	0.0%	52.57	52.57	52.57	0
Fri, Aug 7	52.57	+0.35	+0.7%	52.24	53.11	52.24	28,763
Thu, Aug 6	52.22	-1.17	-2.2%	53.39	53.62	52.00	54,428
Wed, Aug 5	53.39	+0.14	+0.3%	53.25	53.56	53.14	26,435
Tue, Aug 4	53.25	-0.11	-0.2%	53.45	53.45	53.04	38,221
Mon, Aug 3	53.36	-0.66	-1.2%	54.19	54.19	53.31	38,749
Fri, Jul 31	54.02	+0.07	+0.1%	53.95	54.06	53.73	24,155
Thu, Jul 30	53.95	-0.07	-0.1%	54.10	54.20	53.82	25,476
Wed, Jul 29	54.02	-0.48	-0.9%	54.63	54.65	54.02	16,863
Tue, Jul 28	54.50	-0.23	-0.4%	54.70	54.80	54.50	21,365
Mon, Jul 27	54.73	-0.17	-0.3%	54.96	54.96	54.60	17,569
Fri, Jul 24	54.90	-0.04	-0.1%	54.95	55.05	54.85	21,080
Thu, Jul 23	54.94	+0.04	+0.1%	54.89	55.32	54.77	30,721
Wed, Jul 22	54.90	-0.43	-0.8%	55.28	55.35	54.66	40,917

Ticker: B3:PSEC11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria Securities Fundo de Investimento Imobiliario Responsabilidade Limitada on 6ix

What it is: Mutual fund

Log in to ask 6ix AI your own questions about Patria Securities Fundo de Investimento Imobiliario Responsabilidade Limitada.