-
5 DAY PERFORMANCE
-0.99% -
1 MONTH PERFORMANCE
-5.01% -
3 MONTH PERFORMANCE
-14.06% -
6 MONTH PERFORMANCE
-25.93% -
YEAR-TO-DATE PERFORMANCE
-29.08% -
1 YEAR PERFORMANCE
-23.29%
Patria Investments Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $11.20 | $11.00 (-1.79%) | $11.31 | $10.75 | 951,169 | $1.67 B |
| 09/05/2024 | $11.17 | $11.09 (-0.72%) | $11.35 | $11.08 | 1.32 M | $1.68 B |
| 09/04/2024 | $11.17 | $11.11 (-0.54%) | $11.27 | $11.07 | 1.08 M | $1.69 B |
| 09/03/2024 | $11.39 | $11.21 (-1.58%) | $11.47 | $11.14 | 890,100 | $1.70 B |
| 08/30/2024 | $11.60 | $11.52 (-0.69%) | $11.68 | $11.34 | 2.47 M | $1.75 B |
| 08/29/2024 | $11.77 | $11.54 (-1.95%) | $11.79 | $11.53 | 427,300 | $1.75 B |
| 08/28/2024 | $11.76 | $11.72 (-0.34%) | $11.82 | $11.67 | 414,800 | $1.78 B |
| 08/27/2024 | $11.77 | $11.78 (0.08%) | $11.84 | $11.72 | 445,002 | $1.79 B |
| 08/26/2024 | $11.94 | $11.80 (-1.17%) | $11.98 | $11.75 | 378,100 | $1.79 B |
| 08/23/2024 | $11.75 | $11.87 (1.02%) | $12.09 | $11.72 | 630,710 | $1.80 B |
| 08/22/2024 | $11.76 | $11.68 (-0.68%) | $11.79 | $11.66 | 346,316 | $1.77 B |
| 08/21/2024 | $11.73 | $11.79 (0.51%) | $11.81 | $11.67 | 494,021 | $1.79 B |
| 08/20/2024 | $11.83 | $11.70 (-1.1%) | $11.84 | $11.66 | 469,000 | $1.78 B |
| 08/19/2024 | $11.75 | $11.81 (0.51%) | $11.91 | $11.75 | 408,234 | $1.79 B |
| 08/16/2024 | $11.99 | $11.90 (-0.75%) | $12.01 | $11.79 | 405,235 | $1.81 B |
| 08/15/2024 | $11.98 | $12.01 (0.25%) | $12.14 | $11.92 | 363,850 | $1.82 B |
| 08/14/2024 | $11.82 | $11.75 (-0.59%) | $11.93 | $11.64 | 410,600 | $1.78 B |
| 08/13/2024 | $11.66 | $11.82 (1.37%) | $12.01 | $11.60 | 547,839 | $1.79 B |
| 08/12/2024 | $11.72 | $11.56 (-1.37%) | $11.78 | $11.51 | 481,804 | $1.76 B |
| 08/09/2024 | $11.52 | $11.58 (0.52%) | $11.61 | $11.43 | 260,923 | $1.76 B |
| 08/08/2024 | $11.13 | $11.56 (3.86%) | $11.58 | $11.13 | 323,403 | $1.76 B |
| 08/07/2024 | $11.29 | $11.09 (-1.77%) | $11.41 | $11.00 | 490,429 | $1.68 B |
| 08/06/2024 | $11.01 | $11.18 (1.54%) | $11.31 | $10.89 | 979,538 | $1.70 B |
| 08/05/2024 | $11.23 | $10.97 (-2.32%) | $11.23 | $10.87 | 718,200 | $1.65 B |
| 08/02/2024 | $12.04 | $11.52 (-4.32%) | $12.26 | $11.51 | 687,200 | $1.73 B |
| 08/01/2024 | $12.82 | $11.99 (-6.47%) | $12.92 | $11.93 | 1.08 M | $1.80 B |
| 07/31/2024 | $12.90 | $13.01 (0.85%) | $13.09 | $12.88 | 485,207 | $1.95 B |
| 07/30/2024 | $13.03 | $12.87 (-1.23%) | $13.08 | $12.84 | 407,300 | $1.93 B |
| 07/29/2024 | $13.10 | $13.02 (-0.61%) | $13.15 | $12.85 | 340,700 | $1.96 B |
| 07/26/2024 | $13.02 | $13.05 (0.23%) | $13.08 | $12.93 | 277,337 | $1.97 B |
| 07/25/2024 | $12.60 | $12.89 (2.3%) | $13.02 | $12.58 | 684,200 | $1.94 B |
| 07/24/2024 | $12.58 | $12.57 (-0.08%) | $12.85 | $12.55 | 402,200 | $1.89 B |
| 07/23/2024 | $12.75 | $12.63 (-0.94%) | $12.83 | $12.60 | 210,500 | $1.90 B |
| 07/22/2024 | $12.54 | $12.81 (2.15%) | $12.86 | $12.52 | 262,553 | $1.93 B |
| 07/19/2024 | $12.81 | $12.55 (-2.03%) | $12.81 | $12.52 | 363,929 | $1.89 B |
| 07/18/2024 | $12.77 | $12.77 (0%) | $13.12 | $12.71 | 721,803 | $1.92 B |
| 07/17/2024 | $13.00 | $12.88 (-0.92%) | $13.25 | $12.85 | 1.73 M | $1.94 B |
| 07/16/2024 | $13.17 | $13.07 (-0.76%) | $13.34 | $13.03 | 445,136 | $1.97 B |
| 07/15/2024 | $12.81 | $13.11 (2.34%) | $13.14 | $12.68 | 369,643 | $1.98 B |
| 07/12/2024 | $12.82 | $12.73 (-0.7%) | $12.92 | $12.72 | 500,909 | $1.92 B |
| 07/11/2024 | $12.82 | $12.75 (-0.55%) | $12.99 | $12.73 | 480,386 | $1.92 B |
| 07/10/2024 | $12.64 | $12.69 (0.4%) | $12.72 | $12.42 | 302,445 | $1.91 B |
| 07/09/2024 | $12.49 | $12.66 (1.36%) | $12.68 | $12.48 | 352,111 | $1.91 B |
| 07/08/2024 | $12.45 | $12.49 (0.32%) | $12.58 | $12.36 | 379,195 | $1.88 B |
| 07/05/2024 | $12.40 | $12.33 (-0.56%) | $12.53 | $12.33 | 342,350 | $1.86 B |
| 07/03/2024 | $12.35 | $12.44 (0.73%) | $12.49 | $12.34 | 141,952 | $1.88 B |
| 07/02/2024 | $12.20 | $12.29 (0.74%) | $12.30 | $12.14 | 204,194 | $1.85 B |
| 07/01/2024 | $12.13 | $12.17 (0.33%) | $12.22 | $12.02 | 374,262 | $1.83 B |
| 06/28/2024 | $12.17 | $12.06 (-0.9%) | $12.25 | $12.04 | 1.31 M | $1.82 B |
| 06/27/2024 | $12.09 | $12.10 (0.08%) | $12.14 | $12.06 | 329,710 | $1.82 B |
| 06/26/2024 | $12.22 | $12.07 (-1.23%) | $12.27 | $12.07 | 250,720 | $1.82 B |
| 06/25/2024 | $12.40 | $12.28 (-0.97%) | $12.40 | $12.23 | 301,084 | $1.85 B |
| 06/24/2024 | $12.10 | $12.38 (2.31%) | $12.44 | $12.05 | 562,040 | $1.87 B |
| 06/21/2024 | $12.22 | $12.03 (-1.55%) | $12.23 | $12.02 | 520,826 | $1.81 B |
| 06/20/2024 | $12.08 | $12.19 (0.91%) | $12.25 | $12.01 | 586,829 | $1.84 B |
| 06/18/2024 | $12.28 | $12.12 (-1.3%) | $12.33 | $12.07 | 545,436 | $1.83 B |
| 06/17/2024 | $12.31 | $12.31 (0%) | $12.46 | $12.25 | 384,469 | $1.86 B |
| 06/14/2024 | $12.57 | $12.36 (-1.67%) | $12.60 | $12.32 | 506,443 | $1.86 B |
| 06/13/2024 | $12.72 | $12.65 (-0.55%) | $12.75 | $12.49 | 600,784 | $1.91 B |
| 06/12/2024 | $12.78 | $12.68 (-0.78%) | $12.88 | $12.60 | 679,986 | $1.91 B |
| 06/11/2024 | $12.75 | $12.58 (-1.33%) | $12.79 | $12.55 | 295,986 | $1.90 B |
| 06/10/2024 | $12.85 | $12.81 (-0.31%) | $12.99 | $12.76 | 371,475 | $1.93 B |