5 DAY PERFORMANCE
-10.75%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
-8.06%
1 YEAR PERFORMANCE
+22.88%
Patria Investments Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.54 | $14.61 (0.48%) | $14.72 | $14.18 | 2.14 M | $2.24 B |
| 01/29/2026 | $15.45 | $14.67 (-5.05%) | $15.63 | $14.60 | 1.94 M | $2.25 B |
| 01/28/2026 | $15.90 | $15.45 (-2.83%) | $16.13 | $15.28 | 1.96 M | $2.37 B |
| 01/27/2026 | $16.45 | $15.95 (-3.04%) | $16.45 | $15.90 | 1.61 M | $2.45 B |
| 01/26/2026 | $16.63 | $16.37 (-1.56%) | $16.93 | $16.17 | 1.88 M | $2.51 B |
| 01/23/2026 | $17.22 | $17.15 (-0.41%) | $17.22 | $17.00 | 536.60 K | $2.63 B |
| 01/22/2026 | $17.20 | $17.30 (0.58%) | $17.58 | $17.20 | 300.22 K | $2.65 B |
| 01/21/2026 | $17.06 | $17.19 (0.76%) | $17.23 | $16.90 | 679.60 K | $2.64 B |
| 01/20/2026 | $17.24 | $16.99 (-1.45%) | $17.32 | $16.86 | 397.60 K | $2.61 B |
| 01/16/2026 | $17.42 | $17.42 (0%) | $17.59 | $17.30 | 578.33 K | $2.67 B |
| 01/15/2026 | $17.49 | $17.43 (-0.34%) | $17.77 | $17.38 | 486.00 K | $2.67 B |
| 01/14/2026 | $17.26 | $17.23 (-0.17%) | $17.29 | $16.96 | 410.55 K | $2.64 B |
| 01/13/2026 | $17.22 | $17.26 (0.23%) | $17.39 | $17.11 | 443.24 K | $2.65 B |
| 01/12/2026 | $17.14 | $17.23 (0.53%) | $17.42 | $17.10 | 403.00 K | $2.64 B |
| 01/09/2026 | $17.58 | $17.28 (-1.71%) | $17.70 | $17.26 | 395.33 K | $2.65 B |
| 01/08/2026 | $17.33 | $17.59 (1.5%) | $17.80 | $17.26 | 430.80 K | $2.70 B |
| 01/07/2026 | $17.14 | $17.40 (1.52%) | $17.50 | $17.02 | 701.93 K | $2.67 B |
| 01/06/2026 | $16.74 | $17.18 (2.63%) | $17.55 | $16.67 | 853.40 K | $2.64 B |
| 01/05/2026 | $15.92 | $16.72 (5.03%) | $16.72 | $15.92 | 757.80 K | $2.56 B |
| 01/02/2026 | $15.92 | $15.92 (0%) | $16.05 | $15.85 | 282.40 K | $2.44 B |
| 12/31/2025 | $15.89 | $15.89 (0%) | $15.98 | $15.78 | 390.61 K | $2.44 B |
| 12/30/2025 | $16.10 | $15.92 (-1.12%) | $16.24 | $15.91 | 398.41 K | $2.44 B |
| 12/29/2025 | $16.13 | $16.08 (-0.31%) | $16.19 | $16.02 | 490.90 K | $2.47 B |
| 12/26/2025 | $15.92 | $16.15 (1.44%) | $16.16 | $15.92 | 255.23 K | $2.48 B |
| 12/24/2025 | $15.93 | $15.96 (0.19%) | $16.05 | $15.84 | 155.80 K | $2.45 B |
| 12/23/2025 | $15.68 | $15.89 (1.34%) | $15.91 | $15.57 | 399.90 K | $2.44 B |
| 12/22/2025 | $15.63 | $15.68 (0.32%) | $15.79 | $15.43 | 723.00 K | $2.40 B |
| 12/19/2025 | $15.64 | $15.67 (0.19%) | $15.80 | $15.50 | 505.90 K | $2.40 B |
| 12/18/2025 | $15.50 | $15.58 (0.52%) | $15.62 | $15.36 | 577.33 K | $2.39 B |
| 12/17/2025 | $15.60 | $15.39 (-1.35%) | $15.63 | $15.30 | 855.03 K | $2.36 B |
| 12/16/2025 | $15.69 | $15.50 (-1.21%) | $15.73 | $15.29 | 675.76 K | $2.38 B |
| 12/15/2025 | $16.22 | $15.75 (-2.9%) | $16.24 | $15.73 | 635.60 K | $2.42 B |
| 12/12/2025 | $16.21 | $16.18 (-0.19%) | $16.33 | $15.89 | 577.40 K | $2.48 B |
| 12/11/2025 | $16.18 | $16.16 (-0.12%) | $16.47 | $16.11 | 515.90 K | $2.48 B |
| 12/10/2025 | $15.80 | $16.09 (1.84%) | $16.26 | $15.75 | 505.04 K | $2.47 B |
| 12/09/2025 | $15.50 | $15.75 (1.61%) | $15.85 | $15.48 | 415.20 K | $2.42 B |
| 12/08/2025 | $15.31 | $15.52 (1.37%) | $15.57 | $15.23 | 359.63 K | $2.38 B |
| 12/05/2025 | $15.53 | $15.22 (-2%) | $15.74 | $15.17 | 439.40 K | $2.33 B |
| 12/04/2025 | $15.20 | $15.50 (1.97%) | $15.74 | $15.18 | 515.95 K | $2.38 B |
| 12/03/2025 | $15.17 | $15.23 (0.4%) | $15.41 | $15.14 | 319.80 K | $2.34 B |
| 12/02/2025 | $15.10 | $15.17 (0.46%) | $15.28 | $15.05 | 290.54 K | $2.33 B |
| 12/01/2025 | $14.92 | $15.06 (0.94%) | $15.19 | $14.88 | 661.61 K | $2.31 B |
| 11/28/2025 | $14.79 | $15.07 (1.89%) | $15.10 | $14.74 | 301.82 K | $2.31 B |
| 11/26/2025 | $14.42 | $14.74 (2.22%) | $14.78 | $14.42 | 397.93 K | $2.26 B |
| 11/25/2025 | $14.40 | $14.42 (0.14%) | $14.47 | $14.27 | 358.72 K | $2.21 B |
| 11/24/2025 | $14.36 | $14.39 (0.21%) | $14.49 | $14.27 | 570.40 K | $2.21 B |
| 11/21/2025 | $14.45 | $14.27 (-1.25%) | $14.58 | $14.19 | 485.30 K | $2.19 B |
| 11/20/2025 | $14.93 | $14.42 (-3.42%) | $15.02 | $14.36 | 306.93 K | $2.21 B |
| 11/19/2025 | $14.75 | $14.76 (0.07%) | $14.86 | $14.59 | 380.95 K | $2.26 B |
| 11/18/2025 | $14.39 | $14.78 (2.71%) | $14.91 | $14.33 | 574.34 K | $2.27 B |
| 11/17/2025 | $14.67 | $14.51 (-1.09%) | $14.76 | $14.38 | 327.22 K | $2.23 B |
| 11/14/2025 | $14.65 | $14.73 (0.55%) | $14.85 | $14.47 | 339.40 K | $2.26 B |
| 11/13/2025 | $15.06 | $14.89 (-1.13%) | $15.17 | $14.78 | 514.10 K | $2.28 B |
| 11/12/2025 | $15.10 | $15.14 (0.26%) | $15.25 | $15.01 | 462.50 K | $2.32 B |
| 11/11/2025 | $14.82 | $15.13 (2.09%) | $15.19 | $14.82 | 416.70 K | $2.32 B |
| 11/10/2025 | $14.90 | $14.82 (-0.54%) | $14.97 | $14.67 | 332.10 K | $2.27 B |
| 11/07/2025 | $14.95 | $14.81 (-0.94%) | $14.95 | $14.59 | 301.02 K | $2.27 B |
| 11/06/2025 | $15.26 | $14.97 (-1.9%) | $15.52 | $14.95 | 458.31 K | $2.30 B |
| 11/05/2025 | $15.07 | $15.20 (0.86%) | $15.23 | $14.50 | 1.28 M | $2.33 B |
| 11/04/2025 | $15.45 | $15.02 (-2.78%) | $16.24 | $15.01 | 1.90 M | $2.30 B |
| 11/03/2025 | $14.64 | $14.58 (-0.41%) | $14.75 | $14.48 | 390.32 K | $2.24 B |
| 10/31/2025 | $14.44 | $14.57 (0.9%) | $14.58 | $14.37 | 707.62 K | $2.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
