Patria Investments Limite... (PAX)

AI Score

Unlock

9.98

-0.10 (-0.99%)

At close: Apr 16, 2025, 9:54 AM

Patria Investments Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	10.02	10.02	10.30	10.30	10.02	10.02	10.08	10.08	0.40%	364,650
Apr 14, 2025	10.08	10.08	10.21	10.21	9.87	9.87	10.04	10.04	1.01%	414,000
Apr 11, 2025	9.90	9.90	9.98	9.98	9.70	9.70	9.94	9.94	0.61%	537,200
Apr 10, 2025	10.18	10.18	10.30	10.30	9.63	9.63	9.88	9.88	-5.45%	634,146
Apr 9, 2025	9.59	9.59	10.58	10.58	9.43	9.43	10.45	10.45	7.95%	1,012,117
Apr 8, 2025	10.43	10.43	10.43	10.43	9.45	9.45	9.68	9.68	-3.30%	1,005,900
Apr 7, 2025	9.70	9.70	10.63	10.63	9.55	9.55	10.01	10.01	-1.57%	1,273,525
Apr 4, 2025	10.49	10.49	10.60	10.60	9.81	9.81	10.17	10.17	-6.18%	857,915
Apr 3, 2025	11.03	11.03	11.31	11.31	10.82	10.82	10.84	10.84	-5.49%	1,009,500
Apr 2, 2025	11.23	11.23	11.49	11.49	11.23	11.23	11.47	11.47	0.53%	679,200
Apr 1, 2025	11.29	11.29	11.49	11.49	11.20	11.20	11.41	11.41	1.06%	212,617
Mar 31, 2025	11.28	11.28	11.32	11.32	11.12	11.12	11.29	11.29	-0.88%	751,331
Mar 28, 2025	11.55	11.55	11.58	11.58	11.29	11.29	11.39	11.39	-1.73%	338,000
Mar 27, 2025	11.62	11.62	11.64	11.64	11.52	11.52	11.59	11.59	-0.86%	431,000
Mar 26, 2025	11.79	11.79	11.88	11.88	11.59	11.59	11.69	11.69	-0.93%	229,000
Mar 25, 2025	11.85	11.85	11.98	11.98	11.73	11.73	11.80	11.80	0.08%	510,100
Mar 24, 2025	11.81	11.81	11.94	11.94	11.78	11.78	11.79	11.79	0.68%	248,538
Mar 21, 2025	11.76	11.76	11.76	11.76	11.62	11.62	11.71	11.71	-1.10%	580,000
Mar 20, 2025	11.75	11.75	11.93	11.93	11.75	11.75	11.84	11.84	-0.50%	259,737
Mar 19, 2025	11.65	11.65	11.99	11.99	11.64	11.64	11.90	11.90	2.23%	381,630
Mar 18, 2025	11.73	11.73	11.98	11.98	11.60	11.60	11.64	11.64	-1.36%	635,070
Mar 17, 2025	11.35	11.35	11.86	11.86	11.28	11.28	11.80	11.80	4.70%	628,203
Mar 14, 2025	10.85	10.85	11.28	11.28	10.85	10.85	11.27	11.27	3.87%	485,293
Mar 13, 2025	11.05	11.05	11.15	11.15	10.82	10.82	10.85	10.85	-1.90%	681,228
Mar 12, 2025	11.11	11.11	11.17	11.17	10.97	10.97	11.06	11.06	0.45%	702,546
Mar 11, 2025	10.93	10.93	11.05	11.05	10.84	10.84	11.01	11.01	1.38%	546,200
Mar 10, 2025	11.14	11.14	11.20	11.20	10.71	10.71	10.86	10.86	-4.06%	1,012,400
Mar 7, 2025	11.30	11.30	11.37	11.37	11.07	11.07	11.32	11.32	0.18%	736,887
Mar 6, 2025	11.07	11.07	11.31	11.31	11.03	11.03	11.30	11.30	1.16%	793,400
Mar 5, 2025	10.93	10.93	11.19	11.19	10.92	10.92	11.17	11.17	2.85%	554,700
Mar 4, 2025	10.97	10.97	11.02	11.02	10.50	10.50	10.86	10.86	-1.63%	764,700
Mar 3, 2025	11.45	11.45	11.48	11.48	11.02	11.02	11.04	11.04	-2.56%	494,924
Feb 28, 2025	11.40	11.40	11.46	11.46	11.17	11.17	11.33	11.33	-0.79%	638,800
Feb 27, 2025	11.65	11.65	11.74	11.74	11.35	11.35	11.42	11.42	-2.31%	664,600
Feb 26, 2025	11.72	11.72	11.84	11.84	11.60	11.60	11.69	11.69	0.34%	511,900
Feb 25, 2025	11.68	11.68	11.68	11.68	11.48	11.48	11.65	11.65	-0.94%	574,600
Feb 24, 2025	12.00	11.85	12.00	11.85	11.74	11.59	11.76	11.61	-1.75%	537,800
Feb 21, 2025	12.28	12.13	12.37	12.21	11.90	11.75	11.97	11.82	-2.52%	979,502
Feb 20, 2025	12.34	12.18	12.34	12.18	12.12	11.96	12.28	12.12	-0.97%	385,400
Feb 19, 2025	12.61	12.45	12.61	12.45	12.37	12.21	12.40	12.24	-2.21%	442,400
Feb 18, 2025	12.70	12.54	12.83	12.67	12.56	12.40	12.68	12.52	-0.08%	498,900
Feb 14, 2025	12.73	12.57	12.81	12.65	12.60	12.44	12.69	12.53	-0.24%	627,909
Feb 13, 2025	12.63	12.47	12.92	12.76	12.51	12.35	12.72	12.56	1.84%	841,332
Feb 12, 2025	12.00	11.85	12.89	12.72	11.97	11.82	12.49	12.33	4.17%	964,213
Feb 11, 2025	11.88	11.73	12.00	11.85	11.69	11.54	11.99	11.84	0.33%	302,338
Feb 10, 2025	11.92	11.77	11.96	11.81	11.71	11.56	11.95	11.80	1.44%	418,542
Feb 7, 2025	11.80	11.65	11.80	11.65	11.58	11.43	11.78	11.63	-0.17%	452,646
Feb 6, 2025	11.80	11.65	11.84	11.69	11.73	11.58	11.80	11.65	0.60%	570,900
Feb 5, 2025	11.74	11.59	11.82	11.67	11.64	11.49	11.73	11.58	0.26%	455,400
Feb 4, 2025	11.64	11.49	11.86	11.71	11.55	11.40	11.70	11.55	0.17%	744,920