Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	12.27	12.41	12.18	12.21	12.21	-0.41%	440,352
Nov 13, 2024	12.33	12.41	12.22	12.26	12.26	-0.41%	547,609
Nov 12, 2024	12.38	12.40	12.24	12.31	12.31	-0.57%	539,744
Nov 11, 2024	12.25	12.52	12.24	12.38	12.38	1.81%	590,009
Nov 8, 2024	11.97	12.19	11.87	12.16	12.16	0.91%	803,422
Nov 7, 2024	12.29	12.37	12.03	12.05	12.05	-2.27%	653,579
Nov 6, 2024	12.20	12.42	11.92	12.33	12.33	4.05%	1,037,558
Nov 5, 2024	11.71	11.89	11.38	11.85	11.85	-	964,021
Nov 4, 2024	11.65	11.92	11.63	11.85	11.85	1.63%	709,570
Nov 1, 2024	11.66	11.81	11.54	11.66	11.66	0.17%	610,691
Oct 31, 2024	11.84	11.92	11.62	11.64	11.64	-1.36%	548,089
Oct 30, 2024	11.68	11.92	11.68	11.80	11.80	0.43%	1,116,932
Oct 29, 2024	11.69	11.85	11.68	11.75	11.75	-	326,137
Oct 28, 2024	11.70	11.80	11.62	11.75	11.75	1.47%	487,285
Oct 25, 2024	11.77	11.79	11.52	11.58	11.58	-1.57%	469,322
Oct 24, 2024	11.27	11.79	11.25	11.77	11.77	5.71%	677,784
Oct 23, 2024	11.19	11.28	11.05	11.13	11.13	-0.80%	524,288
Oct 22, 2024	11.32	11.35	11.17	11.22	11.22	-1.23%	595,215
Oct 21, 2024	11.50	11.59	11.26	11.36	11.36	-1.82%	485,974
Oct 18, 2024	11.56	11.67	11.50	11.57	11.57	0.78%	794,336
Oct 17, 2024	11.46	11.61	11.43	11.48	11.48	0.09%	559,770
Oct 16, 2024	11.32	11.49	11.24	11.47	11.47	2.05%	1,189,977
Oct 15, 2024	11.40	11.51	11.24	11.24	11.24	-1.49%	556,818
Oct 14, 2024	11.19	11.42	11.11	11.41	11.41	2.15%	638,784
Oct 11, 2024	11.02	11.17	11.02	11.17	11.17	0.90%	580,335
Oct 10, 2024	10.93	11.12	10.86	11.07	11.07	0.27%	597,572
Oct 9, 2024	10.96	11.04	10.82	11.04	11.04	0.55%	691,958
Oct 8, 2024	11.05	11.05	10.87	10.98	10.98	-0.81%	553,107
Oct 7, 2024	11.00	11.09	10.86	11.07	11.07	0.64%	979,320
Oct 4, 2024	11.00	11.00	10.80	11.00	11.00	1.10%	657,938
Oct 3, 2024	11.06	11.10	10.74	10.88	10.88	-2.77%	811,762
Oct 2, 2024	11.09	11.28	11.08	11.19	11.19	0.90%	370,413
Oct 1, 2024	11.14	11.16	10.90	11.09	11.09	-0.72%	706,392
Sep 30, 2024	11.43	11.46	11.11	11.17	11.17	-2.70%	503,853
Sep 27, 2024	11.46	11.56	11.35	11.48	11.48	1.15%	488,967
Sep 26, 2024	11.36	11.54	11.34	11.35	11.35	-	455,117
Sep 25, 2024	11.44	11.48	11.32	11.35	11.35	-0.96%	533,088
Sep 24, 2024	11.40	11.53	11.29	11.46	11.46	1.06%	705,848
Sep 23, 2024	11.28	11.37	11.25	11.34	11.34	0.53%	575,415
Sep 20, 2024	11.49	11.51	11.26	11.28	11.28	-2.00%	1,331,035
Sep 19, 2024	11.49	11.52	11.35	11.51	11.51	2.31%	1,073,881
Sep 18, 2024	11.24	11.46	11.23	11.25	11.25	-0.09%	578,619
Sep 17, 2024	11.23	11.32	11.16	11.26	11.26	0.90%	531,340
Sep 16, 2024	11.17	11.22	11.07	11.16	11.16	0.54%	337,708
Sep 13, 2024	10.96	11.15	10.87	11.10	11.10	1.93%	1,117,417
Sep 12, 2024	10.84	11.00	10.81	10.89	10.89	0.83%	640,052
Sep 11, 2024	10.75	10.88	10.63	10.80	10.80	-0.28%	493,996
Sep 10, 2024	10.95	11.00	10.79	10.83	10.83	-0.91%	991,163
Sep 9, 2024	11.08	11.08	10.88	10.93	10.93	-0.64%	925,671
Sep 6, 2024	11.20	11.31	10.75	11.00	11.00	-0.81%	951,169
Sep 5, 2024	11.17	11.35	11.08	11.09	11.09	-0.18%	1,321,227
Sep 4, 2024	11.17	11.27	11.07	11.11	11.11	-0.89%	1,077,087
Sep 3, 2024	11.39	11.47	11.14	11.21	11.21	-2.69%	890,064
Aug 30, 2024	11.60	11.68	11.34	11.52	11.52	-0.17%	2,473,089
Aug 29, 2024	11.77	11.79	11.53	11.54	11.54	-1.54%	427,286
Aug 28, 2024	11.76	11.82	11.67	11.72	11.72	-0.51%	414,764
Aug 27, 2024	11.77	11.84	11.72	11.78	11.78	-0.17%	445,002
Aug 26, 2024	11.94	11.98	11.75	11.80	11.80	-0.59%	378,070
Aug 23, 2024	11.75	12.09	11.72	11.87	11.87	1.63%	630,710
Aug 22, 2024	11.76	11.79	11.66	11.68	11.68	-0.93%	346,316
Aug 21, 2024	11.73	11.81	11.67	11.79	11.79	0.77%	494,021
Aug 20, 2024	11.83	11.84	11.66	11.70	11.70	-0.93%	469,000
Aug 19, 2024	11.75	11.91	11.75	11.81	11.81	-0.76%	408,234
Aug 16, 2024	11.99	12.01	11.79	11.90	11.75	-0.92%	405,235
Aug 15, 2024	11.98	12.14	11.92	12.01	11.86	2.21%	363,850
Aug 14, 2024	11.82	11.93	11.64	11.75	11.60	-0.59%	410,550
Aug 13, 2024	11.66	12.01	11.60	11.82	11.67	2.25%	547,839
Aug 12, 2024	11.72	11.78	11.51	11.56	11.42	-0.13%	481,804
Aug 9, 2024	11.52	11.61	11.43	11.58	11.43	0.13%	260,923
Aug 8, 2024	11.13	11.58	11.13	11.56	11.42	4.24%	323,403
Aug 7, 2024	11.29	11.41	11.00	11.09	10.95	-0.81%	490,429
Aug 6, 2024	11.01	11.31	10.89	11.18	11.04	1.96%	979,538
Aug 5, 2024	11.23	11.23	10.87	10.97	10.83	-4.82%	718,159
Aug 2, 2024	12.04	12.26	11.51	11.52	11.38	-3.92%	687,198
Aug 1, 2024	12.82	12.92	11.93	11.99	11.84	-7.84%	1,077,855
Jul 31, 2024	12.90	13.09	12.88	13.01	12.85	1.09%	485,207
Jul 30, 2024	13.03	13.08	12.84	12.87	12.71	-1.15%	407,295
Jul 29, 2024	13.10	13.15	12.85	13.02	12.86	-0.23%	340,670
Jul 26, 2024	13.02	13.08	12.93	13.05	12.89	1.24%	277,337
Jul 25, 2024	12.60	13.02	12.58	12.89	12.73	2.55%	684,156
Jul 24, 2024	12.58	12.85	12.55	12.57	12.41	-0.48%	402,162
Jul 23, 2024	12.75	12.83	12.60	12.63	12.47	-1.41%	210,488
Jul 22, 2024	12.54	12.86	12.52	12.81	12.65	2.07%	262,553
Jul 19, 2024	12.81	12.81	12.52	12.55	12.39	-1.72%	363,929
Jul 18, 2024	12.77	13.12	12.71	12.77	12.61	-0.85%	721,803
Jul 17, 2024	13.00	13.25	12.85	12.88	12.72	-1.45%	1,726,442
Jul 16, 2024	13.17	13.34	13.03	13.07	12.91	-0.31%	445,136
Jul 15, 2024	12.81	13.14	12.68	13.11	12.95	2.99%	369,643
Jul 12, 2024	12.82	12.92	12.72	12.73	12.57	-0.16%	500,909
Jul 11, 2024	12.82	12.99	12.73	12.75	12.59	0.47%	480,386
Jul 10, 2024	12.64	12.72	12.42	12.69	12.53	0.24%	302,445
Jul 9, 2024	12.49	12.68	12.48	12.66	12.50	1.36%	352,111
Jul 8, 2024	12.45	12.58	12.36	12.49	12.33	1.30%	379,195
Jul 5, 2024	12.40	12.53	12.33	12.33	12.18	-0.88%	342,350
Jul 3, 2024	12.35	12.49	12.34	12.44	12.28	1.22%	141,952
Jul 2, 2024	12.20	12.30	12.14	12.29	12.14	0.99%	204,194
Jul 1, 2024	12.13	12.22	12.02	12.17	12.02	0.91%	374,262
Jun 28, 2024	12.17	12.25	12.04	12.06	11.91	-0.33%	1,309,550
Jun 27, 2024	12.09	12.14	12.06	12.10	11.95	0.25%	329,710
Jun 26, 2024	12.22	12.27	12.07	12.07	11.92	-1.71%	250,720