Patria Investments Limited - Class A Common Shares (PAX)

14.27
-0.67 (-4.48%)
NASDAQ · Last Trade: Feb 3rd, 5:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Patria Investments Limited - Class A Common Shares (PAX)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202615.4315.4813.7614.272,032,96414.27
2/02/202614.4914.9914.3614.941,225,48214.94
1/30/202614.5414.7214.1814.612,139,47714.61
1/29/202615.4515.6314.6014.671,936,62914.67
1/28/202615.9016.1315.2815.451,955,68315.45
1/27/202616.4516.4515.9015.951,611,69315.95
1/26/202616.6316.9316.1716.371,877,77416.37
1/23/202617.2217.2217.0017.15536,57617.15
1/22/202617.2017.5817.2017.30300,22017.30
1/21/202617.0617.2316.9017.19679,58517.19
1/20/202617.2417.3216.8616.99397,59416.99
1/16/202617.4217.5917.3017.42578,33417.42
1/15/202617.4917.7717.3817.43485,96517.43
1/14/202617.2617.2916.9617.23410,54517.23
1/13/202617.2217.3917.1117.26443,24217.26
1/12/202617.1417.4217.1017.23402,99317.23
1/09/202617.5817.7017.2617.28395,33417.28
1/08/202617.3317.8017.2617.59430,76717.59
1/07/202617.1417.5017.0217.40701,93117.40
1/06/202616.7417.5516.6717.18853,39317.18
1/05/202615.9216.7215.9216.72757,78816.72
1/02/202615.9216.0515.8515.92282,37815.92
12/31/202515.8915.9815.7815.89390,61115.89
12/30/202516.1016.2415.9015.92398,40815.92
12/29/202516.1316.1916.0216.08490,87216.08
12/26/202515.9216.1615.9216.15255,22816.15
12/24/202515.9316.0515.8415.96155,75415.96
12/23/202515.6815.9015.5715.89399,88415.89
12/22/202515.6315.7915.4315.68722,97415.68
12/19/202515.6415.8015.5015.67505,86415.67
12/18/202515.5015.6215.3615.58577,23315.58
12/17/202515.6015.6315.3015.39855,03315.39
12/16/202515.6915.7315.2915.50675,74315.50
12/15/202516.2216.2415.7315.75635,56015.75
12/12/202516.2116.3315.8916.18577,39516.18
12/11/202516.1816.4716.1116.16515,85716.16
12/10/202515.8016.2615.7416.09505,04416.09
12/09/202515.5015.8515.4815.75415,20415.75
12/08/202515.3115.5715.2315.52359,62315.52
12/05/202515.5315.7315.1715.22439,38015.22
12/04/202515.2015.7415.1815.50515,94715.50
12/03/202515.1715.4115.1415.23319,76515.23
12/02/202515.1015.2815.0515.17290,53515.17
12/01/202514.9215.1914.8815.06661,60615.06
11/28/202514.7915.1014.7415.07301,82115.07
11/26/202514.4214.7814.4214.74397,92914.74
11/25/202514.4014.4614.2714.42358,03114.42
11/24/202514.3614.4914.2714.39568,80514.39
11/21/202514.4514.5814.1914.27485,30014.27
11/20/202514.9315.0214.3614.42306,92514.42
11/19/202514.7514.8614.5914.76380,95014.76
11/18/202514.3914.9114.3314.78574,34414.78
11/17/202514.6714.7614.3814.51327,21614.51
11/14/202514.6514.8514.4714.73339,37314.73
11/13/202515.0615.1614.7814.89514,08214.74
11/12/202515.1015.2515.0115.14462,45714.99
11/11/202514.8215.1914.8215.13416,67114.98
11/10/202514.9014.9714.6714.81332,07314.67
11/07/202514.9514.9514.5914.81301,01614.66
11/06/202515.2615.5214.9514.97458,30714.82
11/05/202515.0715.2314.5015.201,281,76615.05
11/04/202515.4516.2415.0115.021,902,07114.87