-
5 DAY PERFORMANCE
-3.69% -
1 MONTH PERFORMANCE
+1.64% -
3 MONTH PERFORMANCE
-0.42% -
6 MONTH PERFORMANCE
-9.75% -
YEAR-TO-DATE PERFORMANCE
-24.18% -
1 YEAR PERFORMANCE
-17.70%
Patria Investments Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $11.66 | $11.72 (0.51%) | $11.73 | $11.61 | 38,839 | |
| 11/18/2024 | $11.77 | $11.68 (-0.76%) | $11.86 | $11.67 | 565,899 | $1.78 B |
| 11/15/2024 | $12.28 | $11.92 (-2.93%) | $12.32 | $11.85 | 539,247 | $1.82 B |
| 11/14/2024 | $12.27 | $12.21 (-0.49%) | $12.41 | $12.18 | 440,400 | $1.86 B |
| 11/13/2024 | $12.33 | $12.26 (-0.57%) | $12.41 | $12.22 | 547,609 | $1.87 B |
| 11/12/2024 | $12.38 | $12.31 (-0.57%) | $12.40 | $12.24 | 539,744 | $1.88 B |
| 11/11/2024 | $12.25 | $12.38 (1.06%) | $12.52 | $12.24 | 590,009 | $1.89 B |
| 11/08/2024 | $11.97 | $12.16 (1.59%) | $12.19 | $11.87 | 803,422 | $1.85 B |
| 11/07/2024 | $12.29 | $12.05 (-1.95%) | $12.37 | $12.03 | 653,600 | $1.83 B |
| 11/06/2024 | $12.20 | $12.33 (1.07%) | $12.42 | $11.92 | 1.04 M | $1.87 B |
| 11/05/2024 | $11.71 | $11.85 (1.2%) | $11.89 | $11.38 | 964,021 | $1.80 B |
| 11/04/2024 | $11.65 | $11.85 (1.72%) | $11.92 | $11.63 | 709,600 | $1.80 B |
| 11/01/2024 | $11.66 | $11.66 (0%) | $11.81 | $11.54 | 610,700 | $1.77 B |
| 10/31/2024 | $11.84 | $11.64 (-1.69%) | $11.92 | $11.62 | 548,100 | $1.77 B |
| 10/30/2024 | $11.68 | $11.80 (1.03%) | $11.92 | $11.68 | 1.12 M | $1.79 B |
| 10/29/2024 | $11.69 | $11.75 (0.51%) | $11.85 | $11.68 | 326,137 | $1.78 B |
| 10/28/2024 | $11.70 | $11.75 (0.43%) | $11.80 | $11.62 | 487,300 | $1.78 B |
| 10/25/2024 | $11.77 | $11.58 (-1.61%) | $11.79 | $11.52 | 469,322 | $1.76 B |
| 10/24/2024 | $11.27 | $11.77 (4.44%) | $11.79 | $11.25 | 677,784 | $1.79 B |
| 10/23/2024 | $11.19 | $11.13 (-0.54%) | $11.28 | $11.05 | 524,300 | $1.69 B |
| 10/22/2024 | $11.32 | $11.22 (-0.88%) | $11.35 | $11.17 | 595,215 | $1.70 B |
| 10/21/2024 | $11.50 | $11.36 (-1.22%) | $11.59 | $11.26 | 486,000 | $1.72 B |
| 10/18/2024 | $11.56 | $11.57 (0.09%) | $11.67 | $11.50 | 794,336 | $1.76 B |
| 10/17/2024 | $11.46 | $11.48 (0.17%) | $11.61 | $11.43 | 559,800 | $1.74 B |
| 10/16/2024 | $11.32 | $11.47 (1.33%) | $11.49 | $11.24 | 1.19 M | $1.74 B |
| 10/15/2024 | $11.40 | $11.24 (-1.4%) | $11.51 | $11.24 | 556,818 | $1.71 B |
| 10/14/2024 | $11.19 | $11.41 (1.97%) | $11.42 | $11.11 | 638,800 | $1.73 B |
| 10/11/2024 | $11.02 | $11.17 (1.36%) | $11.17 | $11.02 | 580,335 | $1.70 B |
| 10/10/2024 | $10.93 | $11.07 (1.28%) | $11.12 | $10.86 | 597,600 | $1.68 B |
| 10/09/2024 | $10.96 | $11.04 (0.73%) | $11.04 | $10.82 | 692,000 | $1.68 B |
| 10/08/2024 | $11.05 | $10.98 (-0.63%) | $11.05 | $10.87 | 553,107 | $1.67 B |
| 10/07/2024 | $11.00 | $11.07 (0.64%) | $11.09 | $10.86 | 979,320 | $1.68 B |
| 10/04/2024 | $11.00 | $11.00 (0%) | $11.00 | $10.80 | 657,938 | $1.67 B |
| 10/03/2024 | $11.06 | $10.88 (-1.63%) | $11.10 | $10.74 | 811,800 | $1.65 B |
| 10/02/2024 | $11.09 | $11.19 (0.9%) | $11.28 | $11.08 | 370,413 | $1.70 B |
| 10/01/2024 | $11.14 | $11.09 (-0.45%) | $11.16 | $10.90 | 706,400 | $1.68 B |
| 09/30/2024 | $11.43 | $11.17 (-2.27%) | $11.46 | $11.11 | 503,900 | $1.70 B |
| 09/27/2024 | $11.46 | $11.48 (0.17%) | $11.56 | $11.35 | 489,000 | $1.74 B |
| 09/26/2024 | $11.36 | $11.35 (-0.09%) | $11.54 | $11.34 | 455,117 | $1.72 B |
| 09/25/2024 | $11.44 | $11.35 (-0.79%) | $11.48 | $11.32 | 533,100 | $1.72 B |
| 09/24/2024 | $11.40 | $11.46 (0.53%) | $11.53 | $11.29 | 705,848 | $1.74 B |
| 09/23/2024 | $11.28 | $11.34 (0.53%) | $11.37 | $11.25 | 575,415 | $1.72 B |
| 09/20/2024 | $11.49 | $11.28 (-1.83%) | $11.51 | $11.26 | 1.33 M | $1.71 B |
| 09/19/2024 | $11.49 | $11.51 (0.17%) | $11.52 | $11.35 | 1.07 M | $1.75 B |
| 09/18/2024 | $11.24 | $11.25 (0.09%) | $11.46 | $11.23 | 578,619 | $1.71 B |
| 09/17/2024 | $11.23 | $11.26 (0.27%) | $11.32 | $11.16 | 531,340 | $1.71 B |
| 09/16/2024 | $11.17 | $11.16 (-0.09%) | $11.22 | $11.07 | 337,708 | $1.69 B |
| 09/13/2024 | $10.96 | $11.10 (1.28%) | $11.15 | $10.87 | 1.12 M | $1.69 B |
| 09/12/2024 | $10.84 | $10.89 (0.46%) | $11.00 | $10.81 | 640,100 | $1.65 B |
| 09/11/2024 | $10.75 | $10.80 (0.47%) | $10.88 | $10.63 | 494,000 | $1.64 B |
| 09/10/2024 | $10.95 | $10.83 (-1.1%) | $11.00 | $10.79 | 991,200 | $1.64 B |
| 09/09/2024 | $11.08 | $10.93 (-1.35%) | $11.08 | $10.88 | 925,700 | $1.66 B |
| 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 |