Patria Investments Limite...
11.24
0.04 (0.36%)
At close: Jan 14, 2025, 3:59 PM
11.25
0.09%
After-hours Jan 14, 2025, 04:00 PM EST

PAX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 11.25 11.31 11.09 11.25 0.05 0.45% 514,869
Jan 13, 2025 11.17 11.29 11.07 11.20 -0.08 -0.71% 472,103
Jan 10, 2025 11.41 11.44 11.15 11.28 -0.31 -2.67% 473,300
Jan 8, 2025 11.35 11.85 11.27 11.59 0.19 1.67% 611,300
Jan 7, 2025 11.49 11.51 11.32 11.40 -0.08 -0.70% 372,700
Jan 6, 2025 11.56 11.83 11.43 11.48 0.05 0.44% 535,423
Jan 3, 2025 11.51 11.51 11.34 11.43 0.00 0.00% 470,949
Jan 2, 2025 11.63 11.70 11.34 11.43 -0.20 -1.72% 549,814
Dec 31, 2024 11.56 11.65 11.50 11.63 0.14 1.22% 411,478
Dec 30, 2024 11.50 11.53 11.36 11.49 -0.10 -0.86% 354,000
Dec 27, 2024 11.58 11.68 11.48 11.59 -0.05 -0.43% 345,600
Dec 26, 2024 11.49 11.67 11.41 11.64 0.13 1.13% 531,500
Dec 24, 2024 11.47 11.57 11.39 11.51 0.10 0.88% 588,000
Dec 23, 2024 11.50 11.52 11.33 11.41 -0.06 -0.52% 646,228
Dec 20, 2024 11.19 11.63 11.14 11.47 0.12 1.06% 1,329,500
Dec 19, 2024 11.90 12.04 11.34 11.35 -0.40 -3.40% 1,128,100
Dec 18, 2024 12.77 12.87 11.67 11.75 -0.99 -7.77% 1,276,350
Dec 17, 2024 12.31 12.78 12.20 12.74 0.34 2.74% 1,062,900
Dec 16, 2024 12.52 12.54 12.36 12.40 -0.15 -1.20% 438,100
Dec 13, 2024 12.69 12.73 12.50 12.55 -0.19 -1.49% 538,327
Dec 12, 2024 12.82 12.97 12.67 12.74 -0.15 -1.16% 624,301
Dec 11, 2024 12.75 12.93 12.60 12.89 0.20 1.58% 589,931
Dec 10, 2024 12.53 12.80 12.53 12.69 0.14 1.12% 618,314
Dec 9, 2024 12.10 12.55 12.05 12.55 0.54 4.50% 737,012
Dec 6, 2024 12.26 12.29 12.00 12.01 -0.25 -2.04% 291,407
Dec 5, 2024 12.20 12.44 12.20 12.26 0.09 0.74% 380,300
Dec 4, 2024 12.08 12.21 12.00 12.17 0.16 1.33% 464,546
Dec 3, 2024 11.98 12.17 11.94 12.01 0.03 0.25% 532,849
Dec 2, 2024 12.06 12.09 11.82 11.98 0.02 0.17% 781,723
Nov 29, 2024 12.16 12.21 11.86 11.96 -0.19 -1.56% 1,123,400
Nov 27, 2024 12.35 12.44 12.12 12.15 -0.20 -1.62% 641,002
Nov 26, 2024 12.46 12.51 12.24 12.35 -0.23 -1.83% 565,523
Nov 25, 2024 12.55 12.68 12.38 12.58 0.10 0.80% 1,396,635
Nov 22, 2024 12.28 12.55 12.26 12.48 0.17 1.38% 413,646
Nov 21, 2024 12.08 12.34 11.99 12.31 0.34 2.84% 375,600
Nov 20, 2024 11.97 12.00 11.78 11.97 0.01 0.08% 335,406
Nov 19, 2024 11.66 11.99 11.61 11.96 0.28 2.40% 479,638
Nov 18, 2024 11.77 11.86 11.67 11.68 -0.24 -2.01% 565,900
Nov 15, 2024 12.28 12.32 11.85 11.92 -0.29 -2.38% 539,247
Nov 14, 2024 12.27 12.41 12.18 12.21 -0.05 -0.41% 440,400
Nov 13, 2024 12.33 12.41 12.22 12.26 -0.05 -0.41% 547,609
Nov 12, 2024 12.38 12.40 12.24 12.31 -0.07 -0.57% 539,744
Nov 11, 2024 12.25 12.52 12.24 12.38 0.22 1.81% 590,009
Nov 8, 2024 11.97 12.19 11.87 12.16 0.11 0.91% 803,422
Nov 7, 2024 12.29 12.37 12.03 12.05 -0.28 -2.27% 653,600
Nov 6, 2024 12.20 12.42 11.92 12.33 0.48 4.05% 1,037,600
Nov 5, 2024 11.71 11.89 11.38 11.85 0.00 0.00% 964,021
Nov 4, 2024 11.65 11.92 11.63 11.85 0.19 1.63% 709,600
Nov 1, 2024 11.66 11.81 11.54 11.66 0.02 0.17% 610,700
Oct 31, 2024 11.84 11.92 11.62 11.64 -0.16 -1.36% 548,100

Create Price Alert on PAX

Your price alert will notify you when the stock price is above 11.24.

Add to Watchlist