Patria Latin American Opportunity Acquisition Corp. (PLAO)
NASDAQ: PLAO · Real-Time Price · USD
11.63
0.00 (0.00%)
Nov 18, 2024, 4:00 PM EST - Market open
PLAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Nov 19, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Nov 18, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 1,527 |
| Nov 15, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Nov 14, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 20 |
| Nov 13, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 20 |
| Nov 12, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% | 954 |
| Nov 11, 2024 | 11.62 | 11.64 | 11.62 | 11.62 | 11.62 | - | 15,840 |
| Nov 8, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 2 |
| Nov 7, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Nov 6, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Nov 5, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.09% | 416 |
| Nov 4, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 137 |
| Nov 1, 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 0.17% | 577 |
| Oct 31, 2024 | 11.62 | 11.62 | 11.61 | 11.61 | 11.61 | - | 342 |
| Oct 30, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Oct 29, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Oct 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Oct 25, 2024 | 11.62 | 11.62 | 11.61 | 11.61 | 11.61 | -0.09% | 477 |
| Oct 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 23, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 22, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 21, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 18, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 17, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 59 |
| Oct 16, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 1,094 |
| Oct 15, 2024 | 11.61 | 11.62 | 11.61 | 11.62 | 11.62 | 0.09% | 26,095 |
| Oct 14, 2024 | 11.61 | 11.61 | 11.60 | 11.61 | 11.61 | 0.09% | 47,706 |
| Oct 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3,882 |
| Oct 8, 2024 | 11.60 | 11.62 | 11.60 | 11.60 | 11.60 | -0.09% | 5,782 |
| Oct 7, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 2,014 |
| Oct 4, 2024 | 11.61 | 11.62 | 11.61 | 11.61 | 11.61 | - | 2,708 |
| Oct 3, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 2,608 |
| Oct 2, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 9 |
| Oct 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% | 365 |
| Sep 30, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 1,417 |
| Sep 27, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 2 |
| Sep 26, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Sep 25, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 113 |
| Sep 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | 70,000 |
| Sep 23, 2024 | 11.60 | 11.60 | 11.58 | 11.58 | 11.58 | - | 901 |
| Sep 20, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% | 855 |
| Sep 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | 752 |
| Sep 18, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% | 337 |
| Sep 17, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | 101 |
| Sep 16, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Sep 13, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 2 |
| Sep 12, 2024 | 11.57 | 11.58 | 11.57 | 11.58 | 11.58 | 0.09% | 3,498 |
| Sep 11, 2024 | 11.58 | 11.58 | 11.57 | 11.57 | 11.57 | -0.09% | 107,507 |
| Sep 10, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% | 554 |
| Sep 9, 2024 | 11.56 | 11.57 | 11.56 | 11.57 | 11.57 | 0.09% | 102,599 |
| Sep 6, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | 150,000 |
| Sep 5, 2024 | 11.55 | 11.56 | 11.55 | 11.55 | 11.55 | 0.13% | 810 |
| Sep 4, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 404 |
| Sep 3, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.04% | 405 |
| Aug 30, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Aug 29, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Aug 28, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Aug 27, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 3 |
| Aug 26, 2024 | 11.46 | 11.55 | 11.45 | 11.53 | 11.53 | -0.09% | 33,352 |
| Aug 23, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 11.54 | -0.09% | 233,032 |
| Aug 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1 |
| Aug 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 20, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 3 |
| Aug 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 4 |
| Aug 15, 2024 | 11.56 | 11.56 | 11.55 | 11.55 | 11.55 | -0.43% | 1,535 |
| Aug 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 222 |
| Aug 13, 2024 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.35% | 706 |
| Aug 12, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.05% | 125 |
| Aug 9, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 5 |
| Aug 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 11 |
| Aug 7, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 6 |
| Aug 6, 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | -1.12% | 316 |
| Aug 5, 2024 | 12.06 | 12.06 | 11.60 | 11.60 | 11.60 | 0.35% | 438 |
| Aug 2, 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | 0.04% | 1,945 |
| Aug 1, 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | 0.04% | 4,018 |
| Jul 31, 2024 | 11.57 | 11.57 | 11.52 | 11.55 | 11.55 | -0.77% | 6,348 |
| Jul 30, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.04% | 153 |
| Jul 29, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 1,065 |
| Jul 26, 2024 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.26% | 2,468 |
| Jul 25, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 137 |
| Jul 24, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% | 171 |
| Jul 23, 2024 | 11.46 | 11.49 | 11.45 | 11.48 | 11.48 | -0.26% | 6,058 |
| Jul 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2,323 |
| Jul 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% | 2,278 |
| Jul 18, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 0.09% | 4,573 |
| Jul 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% | 225 |
| Jul 16, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 18 |
| Jul 15, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 17 |
| Jul 12, 2024 | 11.50 | 11.53 | 11.48 | 11.53 | 11.53 | 0.65% | 3,815 |
| Jul 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.04% | 390,056 |
| Jul 10, 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | - | 16,978 |
| Jul 9, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 461,725 |
| Jul 8, 2024 | 11.46 | 11.46 | 11.44 | 11.46 | 11.46 | -0.09% | 280,616 |
| Jul 5, 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | 0.17% | 206 |
| Jul 3, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3 |
| Jul 2, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.13% | 3,019 |