Patria Investments Limited - Class A Common Shares (PAX)

12.51
-0.62 (-4.72%)
NASDAQ · Last Trade: Mar 3rd, 10:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202612.7513.0912.2512.51817,80012.51
3/02/202613.0013.3012.7913.13908,70813.13
2/27/202613.3013.3112.8613.121,356,28213.12
2/26/202613.3313.6913.0113.501,307,76613.50
2/25/202613.3613.4013.1013.37811,53613.37
2/24/202613.2513.5413.1413.32820,00313.32
2/23/202613.9213.9213.2313.271,149,53013.27
2/20/202613.6914.0513.6414.001,088,79414.00
2/19/202613.8214.0013.4714.00965,96413.85
2/18/202613.7713.9913.6913.90938,76113.75
2/17/202613.9113.9113.4713.691,225,64413.54
2/13/202614.1014.2113.6213.91937,69913.76
2/12/202614.2914.4313.8013.911,029,83613.76
2/11/202614.4314.5514.0614.161,151,09814.01
2/10/202614.6014.9414.2114.251,636,18114.10
2/09/202614.2214.7214.1014.571,279,37414.41
2/06/202613.9314.1813.8014.161,207,90514.01
2/05/202613.8713.9313.7013.751,338,08513.60
2/04/202614.2714.4413.9013.991,695,22613.84
2/03/202615.4315.4813.7614.272,032,96414.12
2/02/202614.4914.9914.3614.941,225,48214.78
1/30/202614.5414.7214.1814.612,139,47714.45
1/29/202615.4515.6314.6014.671,936,62914.51
1/28/202615.9016.1315.2815.451,955,68315.28
1/27/202616.4516.4515.9015.951,611,69315.78
1/26/202616.6316.9316.1716.371,877,77416.19
1/23/202617.2217.2217.0017.15536,57616.97
1/22/202617.2017.5817.2017.30300,22017.11
1/21/202617.0617.2316.9017.19679,58517.01
1/20/202617.2417.3216.8616.99397,59416.81
1/16/202617.4217.5917.3017.42578,33417.23
1/15/202617.4917.7717.3817.43485,96517.24
1/14/202617.2617.2916.9617.23410,54517.05
1/13/202617.2217.3917.1117.26443,24217.08
1/12/202617.1417.4217.1017.23402,99317.05
1/09/202617.5817.7017.2617.28395,33417.09
1/08/202617.3317.8017.2617.59430,76717.40
1/07/202617.1417.5017.0217.40701,93117.21
1/06/202616.7417.5516.6717.18853,39317.00
1/05/202615.9216.7215.9216.72757,78816.54
1/02/202615.9216.0515.8515.92282,37815.75
12/31/202515.8915.9815.7815.89390,61115.72
12/30/202516.1016.2415.9015.92398,40815.75
12/29/202516.1316.1916.0216.08490,87215.91
12/26/202515.9216.1615.9216.15255,22815.98
12/24/202515.9316.0515.8415.96155,75415.79
12/23/202515.6815.9015.5715.89399,88415.72
12/22/202515.6315.7915.4315.68722,97415.51
12/19/202515.6415.8015.5015.67505,86415.50
12/18/202515.5015.6215.3615.58577,23315.41
12/17/202515.6015.6315.3015.39855,03315.23
12/16/202515.6915.7315.2915.50675,74315.33
12/15/202516.2216.2415.7315.75635,56015.58
12/12/202516.2116.3315.8916.18577,39516.01
12/11/202516.1816.4716.1116.16515,85715.99
12/10/202515.8016.2615.7416.09505,04415.92
12/09/202515.5015.8515.4815.75415,20415.58
12/08/202515.3115.5715.2315.52359,62315.35
12/05/202515.5315.7315.1715.22439,38015.06
12/04/202515.2015.7415.1815.50515,94715.33