Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	11.28	11.31	11.23	11.23	-	-1.40%	14,928
Mar 28, 2025	11.55	11.58	11.29	11.39	11.39	-1.73%	337,958
Mar 27, 2025	11.62	11.64	11.52	11.59	11.59	-0.86%	430,993
Mar 26, 2025	11.79	11.88	11.59	11.69	11.69	-0.93%	228,973
Mar 25, 2025	11.85	11.98	11.73	11.80	11.80	0.08%	510,097
Mar 24, 2025	11.81	11.94	11.78	11.79	11.79	0.68%	248,538
Mar 21, 2025	11.76	11.76	11.62	11.71	11.71	-1.10%	579,972
Mar 20, 2025	11.75	11.93	11.75	11.84	11.84	-0.50%	259,737
Mar 19, 2025	11.65	11.99	11.64	11.90	11.90	2.23%	381,630
Mar 18, 2025	11.73	11.98	11.60	11.64	11.64	-1.36%	635,070
Mar 17, 2025	11.35	11.86	11.28	11.80	11.80	4.70%	628,203
Mar 14, 2025	10.85	11.28	10.85	11.27	11.27	3.87%	485,293
Mar 13, 2025	11.05	11.15	10.82	10.85	10.85	-1.90%	681,228
Mar 12, 2025	11.11	11.17	10.97	11.06	11.06	0.45%	702,546
Mar 11, 2025	10.93	11.05	10.84	11.01	11.01	1.38%	546,152
Mar 10, 2025	11.14	11.20	10.71	10.86	10.86	-4.06%	1,012,360
Mar 7, 2025	11.30	11.37	11.07	11.32	11.32	0.18%	736,887
Mar 6, 2025	11.07	11.31	11.03	11.30	11.30	1.16%	793,361
Mar 5, 2025	10.93	11.19	10.92	11.17	11.17	2.85%	554,681
Mar 4, 2025	10.97	11.02	10.50	10.86	10.86	-1.63%	764,654
Mar 3, 2025	11.45	11.48	11.02	11.04	11.04	-2.56%	494,924
Feb 28, 2025	11.40	11.46	11.17	11.33	11.33	-0.79%	638,780
Feb 27, 2025	11.65	11.74	11.35	11.42	11.42	-2.31%	664,596
Feb 26, 2025	11.72	11.84	11.60	11.69	11.69	0.34%	511,859
Feb 25, 2025	11.68	11.68	11.48	11.65	11.65	-0.94%	574,594
Feb 24, 2025	12.00	12.00	11.74	11.76	11.61	-1.75%	537,799
Feb 21, 2025	12.28	12.37	11.90	11.97	11.82	-2.52%	979,502
Feb 20, 2025	12.34	12.34	12.12	12.28	12.12	-0.93%	385,368
Feb 19, 2025	12.61	12.61	12.37	12.40	12.24	-2.25%	442,366
Feb 18, 2025	12.70	12.83	12.56	12.68	12.52	-0.08%	498,850
Feb 14, 2025	12.73	12.81	12.60	12.69	12.53	-0.24%	627,909
Feb 13, 2025	12.63	12.92	12.51	12.72	12.56	1.84%	841,332
Feb 12, 2025	12.00	12.89	11.97	12.49	12.33	4.17%	964,213
Feb 11, 2025	11.88	12.00	11.69	11.99	11.84	0.33%	302,338
Feb 10, 2025	11.92	11.96	11.71	11.95	11.80	1.44%	418,542
Feb 7, 2025	11.80	11.80	11.58	11.78	11.63	-0.17%	452,646
Feb 6, 2025	11.80	11.84	11.73	11.80	11.65	0.60%	570,870
Feb 5, 2025	11.74	11.82	11.64	11.73	11.58	0.26%	455,389
Feb 4, 2025	11.64	11.86	11.55	11.70	11.55	0.17%	744,920
Feb 3, 2025	11.64	11.79	11.47	11.68	11.53	-1.77%	758,941
Jan 31, 2025	12.10	12.23	11.79	11.89	11.74	-1.41%	494,229
Jan 30, 2025	11.85	12.13	11.83	12.06	11.91	2.90%	389,524
Jan 29, 2025	11.94	12.01	11.66	11.72	11.57	-1.76%	375,737
Jan 28, 2025	12.00	12.13	11.91	11.93	11.78	-0.58%	305,547
Jan 27, 2025	12.05	12.11	11.88	12.00	11.85	-1.07%	576,253
Jan 24, 2025	12.05	12.33	12.01	12.13	11.98	0.66%	352,189
Jan 23, 2025	11.90	12.20	11.90	12.05	11.90	0.84%	574,635
Jan 22, 2025	11.78	12.00	11.77	11.95	11.80	1.27%	377,393
Jan 21, 2025	11.70	11.83	11.70	11.80	11.65	1.29%	460,863
Jan 17, 2025	11.25	11.73	11.17	11.65	11.50	4.95%	518,889