Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.25	11.73	11.17	11.65	11.65	4.95%	518,889
Jan 16, 2025	11.51	11.58	11.10	11.10	11.10	-3.56%	410,622
Jan 15, 2025	11.56	11.62	11.40	11.51	11.51	2.31%	267,698
Jan 14, 2025	11.25	11.31	11.09	11.25	11.25	0.45%	514,869
Jan 13, 2025	11.17	11.29	11.07	11.20	11.20	-0.71%	472,103
Jan 10, 2025	11.41	11.44	11.15	11.28	11.28	-2.67%	473,258
Jan 8, 2025	11.35	11.85	11.27	11.59	11.59	1.67%	611,253
Jan 7, 2025	11.49	11.51	11.32	11.40	11.40	-0.70%	372,686
Jan 6, 2025	11.56	11.83	11.43	11.48	11.48	0.44%	535,423
Jan 3, 2025	11.51	11.51	11.34	11.43	11.43	-	470,949
Jan 2, 2025	11.63	11.70	11.34	11.43	11.43	-1.72%	549,814
Dec 31, 2024	11.56	11.65	11.50	11.63	11.63	1.22%	411,478
Dec 30, 2024	11.50	11.53	11.36	11.49	11.49	-0.86%	353,994
Dec 27, 2024	11.58	11.68	11.48	11.59	11.59	-0.43%	345,588
Dec 26, 2024	11.49	11.67	11.41	11.64	11.64	1.13%	531,462
Dec 24, 2024	11.47	11.57	11.39	11.51	11.51	0.88%	587,993
Dec 23, 2024	11.50	11.52	11.33	11.41	11.41	-0.52%	646,228
Dec 20, 2024	11.19	11.63	11.14	11.47	11.47	1.10%	1,329,461
Dec 19, 2024	11.90	12.04	11.34	11.35	11.35	-3.45%	1,128,081
Dec 18, 2024	12.77	12.87	11.67	11.75	11.75	-7.77%	1,276,350
Dec 17, 2024	12.31	12.78	12.20	12.74	12.74	2.74%	1,062,880
Dec 16, 2024	12.52	12.54	12.36	12.40	12.40	-1.20%	438,056
Dec 13, 2024	12.69	12.73	12.50	12.55	12.55	-1.49%	538,327
Dec 12, 2024	12.82	12.97	12.67	12.74	12.74	-1.16%	624,301
Dec 11, 2024	12.75	12.93	12.60	12.89	12.89	1.58%	589,931
Dec 10, 2024	12.53	12.80	12.53	12.69	12.69	1.12%	618,314
Dec 9, 2024	12.10	12.55	12.05	12.55	12.55	4.50%	737,012
Dec 6, 2024	12.26	12.29	12.00	12.01	12.01	-2.04%	291,407
Dec 5, 2024	12.20	12.44	12.20	12.26	12.26	0.74%	380,282
Dec 4, 2024	12.08	12.21	12.00	12.17	12.17	1.33%	464,546
Dec 3, 2024	11.98	12.17	11.94	12.01	12.01	0.25%	532,849
Dec 2, 2024	12.06	12.09	11.82	11.98	11.98	0.17%	781,723
Nov 29, 2024	12.16	12.21	11.86	11.96	11.96	-1.56%	1,123,352
Nov 27, 2024	12.35	12.44	12.12	12.15	12.15	-1.62%	641,002
Nov 26, 2024	12.46	12.51	12.24	12.35	12.35	-1.83%	565,523
Nov 25, 2024	12.55	12.68	12.38	12.58	12.58	0.80%	1,396,635
Nov 22, 2024	12.28	12.55	12.26	12.48	12.48	1.38%	413,646
Nov 21, 2024	12.08	12.34	11.99	12.31	12.31	2.84%	375,599
Nov 20, 2024	11.97	12.00	11.78	11.97	11.97	0.08%	335,406
Nov 19, 2024	11.66	11.99	11.61	11.96	11.96	2.40%	479,638
Nov 18, 2024	11.77	11.86	11.67	11.68	11.68	-2.01%	565,899
Nov 15, 2024	12.28	12.32	11.85	11.92	11.77	-2.38%	539,247
Nov 14, 2024	12.27	12.41	12.18	12.21	12.06	-0.41%	440,354
Nov 13, 2024	12.33	12.41	12.22	12.26	12.11	-0.41%	547,609
Nov 12, 2024	12.38	12.40	12.24	12.31	12.15	-0.57%	539,744
Nov 11, 2024	12.25	12.52	12.24	12.38	12.22	1.81%	590,009
Nov 8, 2024	11.97	12.19	11.87	12.16	12.01	0.91%	803,422
Nov 7, 2024	12.29	12.37	12.03	12.05	11.90	-2.27%	653,579
Nov 6, 2024	12.20	12.42	11.92	12.33	12.17	4.05%	1,037,558
Nov 5, 2024	11.71	11.89	11.38	11.85	11.70	-	964,021
Nov 4, 2024	11.65	11.92	11.63	11.85	11.70	1.63%	709,570
Nov 1, 2024	11.66	11.81	11.54	11.66	11.51	0.17%	610,691
Oct 31, 2024	11.84	11.92	11.62	11.64	11.49	-1.36%	548,089
Oct 30, 2024	11.68	11.92	11.68	11.80	11.65	0.43%	1,116,932
Oct 29, 2024	11.69	11.85	11.68	11.75	11.60	-	326,137
Oct 28, 2024	11.70	11.80	11.62	11.75	11.60	1.47%	487,285
Oct 25, 2024	11.77	11.79	11.52	11.58	11.43	-1.57%	469,322
Oct 24, 2024	11.27	11.79	11.25	11.77	11.62	5.71%	677,784
Oct 23, 2024	11.19	11.28	11.05	11.13	10.99	-0.80%	524,288
Oct 22, 2024	11.32	11.35	11.17	11.22	11.08	-1.23%	595,215
Oct 21, 2024	11.50	11.59	11.26	11.36	11.22	-1.82%	485,974
Oct 18, 2024	11.56	11.67	11.50	11.57	11.42	0.78%	794,336
Oct 17, 2024	11.46	11.61	11.43	11.48	11.33	0.09%	559,770
Oct 16, 2024	11.32	11.49	11.24	11.47	11.33	2.05%	1,189,977
Oct 15, 2024	11.40	11.51	11.24	11.24	11.10	-1.49%	556,818
Oct 14, 2024	11.19	11.42	11.11	11.41	11.27	2.15%	638,784
Oct 11, 2024	11.02	11.17	11.02	11.17	11.03	0.90%	580,335
Oct 10, 2024	10.93	11.12	10.86	11.07	10.93	0.27%	597,572
Oct 9, 2024	10.96	11.04	10.82	11.04	10.90	0.55%	691,958
Oct 8, 2024	11.05	11.05	10.87	10.98	10.84	-0.81%	553,107
Oct 7, 2024	11.00	11.09	10.86	11.07	10.93	0.64%	979,320
Oct 4, 2024	11.00	11.00	10.80	11.00	10.86	1.10%	657,938
Oct 3, 2024	11.06	11.10	10.74	10.88	10.74	-2.77%	811,762
Oct 2, 2024	11.09	11.28	11.08	11.19	11.05	0.90%	370,413
Oct 1, 2024	11.14	11.16	10.90	11.09	10.95	-0.72%	706,392
Sep 30, 2024	11.43	11.46	11.11	11.17	11.03	-2.70%	503,853
Sep 27, 2024	11.46	11.56	11.35	11.48	11.33	1.15%	488,967
Sep 26, 2024	11.36	11.54	11.34	11.35	11.21	-	455,117
Sep 25, 2024	11.44	11.48	11.32	11.35	11.21	-0.96%	533,088
Sep 24, 2024	11.40	11.53	11.29	11.46	11.32	1.06%	705,848
Sep 23, 2024	11.28	11.37	11.25	11.34	11.20	0.53%	575,415
Sep 20, 2024	11.49	11.51	11.26	11.28	11.14	-2.00%	1,331,035
Sep 19, 2024	11.49	11.52	11.35	11.51	11.36	2.31%	1,073,881
Sep 18, 2024	11.24	11.46	11.23	11.25	11.11	-0.09%	578,619
Sep 17, 2024	11.23	11.32	11.16	11.26	11.12	0.90%	531,340
Sep 16, 2024	11.17	11.22	11.07	11.16	11.02	0.54%	337,708
Sep 13, 2024	10.96	11.15	10.87	11.10	10.96	1.93%	1,117,417
Sep 12, 2024	10.84	11.00	10.81	10.89	10.75	0.83%	640,052
Sep 11, 2024	10.75	10.88	10.63	10.80	10.66	-0.28%	493,996
Sep 10, 2024	10.95	11.00	10.79	10.83	10.69	-0.91%	991,163
Sep 9, 2024	11.08	11.08	10.88	10.93	10.79	-0.64%	925,671
Sep 6, 2024	11.20	11.31	10.75	11.00	10.86	-0.81%	951,169
Sep 5, 2024	11.17	11.35	11.08	11.09	10.95	-0.18%	1,321,227
Sep 4, 2024	11.17	11.27	11.07	11.11	10.97	-0.89%	1,077,087
Sep 3, 2024	11.39	11.47	11.14	11.21	11.07	-2.69%	890,064
Aug 30, 2024	11.60	11.68	11.34	11.52	11.37	-0.17%	2,473,089
Aug 29, 2024	11.77	11.79	11.53	11.54	11.39	-1.54%	427,286
Aug 28, 2024	11.76	11.82	11.67	11.72	11.57	-0.51%	414,764
Aug 27, 2024	11.77	11.84	11.72	11.78	11.63	-0.17%	445,002
Aug 26, 2024	11.94	11.98	11.75	11.80	11.65	-0.59%	378,070