5 DAY PERFORMANCE
+17.40%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+5.45%
YEAR-TO-DATE PERFORMANCE
-25.68%
1 YEAR PERFORMANCE
-21.00%
Patria Investments Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.13 | $10.37 (2.32%) | $10.38 | $10.13 | 704.35 K | $1.64 B |
| 09/18/2026 | $10.04 | $10.00 (-0.4%) | $10.11 | $9.90 | 1.46 M | $1.60 B |
| 09/17/2026 | $10.19 | $10.05 (-1.37%) | $10.19 | $10.05 | 809.36 K | $1.60 B |
| 09/16/2026 | $10.28 | $10.06 (-2.14%) | $10.28 | $9.97 | 1.09 M | $1.60 B |
| 09/15/2026 | $10.45 | $10.24 (-2.01%) | $10.68 | $10.23 | 1.25 M | $1.63 B |
| 09/14/2026 | $10.62 | $10.48 (-1.32%) | $10.69 | $10.39 | 1.20 M | $1.67 B |
| 09/11/2026 | $10.87 | $10.62 (-2.3%) | $10.93 | $10.62 | 1.10 M | $1.69 B |
| 09/10/2026 | $10.76 | $10.75 (-0.09%) | $10.89 | $10.60 | 1.09 M | $1.71 B |
| 09/09/2026 | $10.77 | $10.82 (0.46%) | $10.89 | $10.56 | 2.38 M | $1.73 B |
| 09/08/2026 | $11.10 | $11.20 (0.9%) | $11.27 | $11.06 | 1.01 M | $1.79 B |
| 09/04/2026 | $11.19 | $11.14 (-0.45%) | $11.33 | $11.10 | 673.34 K | $1.78 B |
| 09/03/2026 | $11.44 | $11.31 (-1.14%) | $11.53 | $11.18 | 1.04 M | $1.80 B |
| 09/02/2026 | $11.25 | $11.33 (0.71%) | $11.44 | $11.15 | 1.00 M | $1.81 B |
| 09/01/2026 | $11.16 | $11.25 (0.81%) | $11.38 | $10.86 | 1.27 M | $1.79 B |
| 08/31/2026 | $11.33 | $11.34 (0.09%) | $11.52 | $11.29 | 1.38 M | $1.81 B |
| 08/28/2026 | $11.64 | $11.34 (-2.58%) | $11.70 | $11.29 | 1.13 M | $1.81 B |
| 08/27/2026 | $11.60 | $11.65 (0.43%) | $11.75 | $11.56 | 939.20 K | $1.86 B |
| 08/26/2026 | $11.77 | $11.60 (-1.44%) | $11.85 | $11.59 | 953.32 K | $1.85 B |
| 08/25/2026 | $11.47 | $11.78 (2.7%) | $11.81 | $11.39 | 934.19 K | $1.88 B |
| 08/24/2026 | $11.47 | $11.48 (0.09%) | $11.60 | $11.33 | 1.37 M | $1.83 B |
| 08/21/2026 | $11.37 | $11.46 (0.79%) | $11.66 | $11.36 | 980.53 K | $1.83 B |
| 08/20/2026 | $11.40 | $11.31 (-0.79%) | $11.51 | $11.25 | 862.45 K | $1.80 B |
| 08/19/2026 | $11.35 | $11.46 (0.97%) | $11.60 | $11.31 | 1.22 M | $1.83 B |
| 08/18/2026 | $11.42 | $11.26 (-1.4%) | $11.43 | $11.21 | 936.56 K | $1.80 B |
| 08/17/2026 | $11.50 | $11.42 (-0.7%) | $11.60 | $11.34 | 1.17 M | $1.82 B |
| 08/14/2026 | $11.62 | $11.50 (-1.03%) | $11.64 | $11.41 | 1.08 M | $1.83 B |
| 08/13/2026 | $11.11 | $11.63 (4.68%) | $11.65 | $11.11 | 1.56 M | $1.85 B |
| 08/12/2026 | $11.28 | $11.11 (-1.51%) | $11.38 | $11.06 | 1.24 M | $1.77 B |
| 08/11/2026 | $11.29 | $11.20 (-0.8%) | $11.56 | $11.16 | 1.41 M | $1.79 B |
| 08/10/2026 | $11.37 | $11.20 (-1.5%) | $11.48 | $11.17 | 1.17 M | $1.79 B |
| 08/07/2026 | $11.28 | $11.53 (2.22%) | $11.58 | $11.28 | 1.51 M | $1.84 B |
| 08/06/2026 | $11.37 | $11.23 (-1.23%) | $11.38 | $11.21 | 689.70 K | $1.79 B |
| 08/05/2026 | $11.51 | $11.34 (-1.48%) | $11.65 | $11.32 | 1.18 M | $1.81 B |
| 08/04/2026 | $11.30 | $11.43 (1.15%) | $11.69 | $11.30 | 1.69 M | $1.82 B |
| 08/03/2026 | $10.85 | $11.17 (2.95%) | $11.32 | $10.85 | 1.65 M | $1.78 B |
| 07/31/2026 | $11.25 | $10.82 (-3.82%) | $11.39 | $10.55 | 1.85 M | $1.72 B |
| 07/30/2026 | $10.77 | $10.97 (1.86%) | $11.01 | $10.64 | 1.51 M | $1.75 B |
| 07/29/2026 | $11.03 | $10.68 (-3.17%) | $11.04 | $10.65 | 1.41 M | $1.70 B |
| 07/28/2026 | $11.06 | $11.10 (0.36%) | $11.13 | $10.94 | 1.22 M | $1.77 B |
| 07/27/2026 | $10.94 | $11.06 (1.1%) | $11.12 | $10.91 | 807.70 K | $1.76 B |
| 07/24/2026 | $10.86 | $10.80 (-0.55%) | $10.90 | $10.71 | 1.48 M | $1.72 B |
| 07/23/2026 | $10.83 | $10.79 (-0.37%) | $10.94 | $10.71 | 1.09 M | $1.72 B |
| 07/22/2026 | $11.15 | $10.93 (-1.97%) | $11.21 | $10.92 | 887.83 K | $1.74 B |
| 07/21/2026 | $11.00 | $11.14 (1.27%) | $11.29 | $10.96 | 661.03 K | $1.77 B |
| 07/20/2026 | $11.06 | $11.09 (0.27%) | $11.12 | $10.89 | 790.50 K | $1.76 B |
| 07/17/2026 | $10.92 | $11.01 (0.82%) | $11.08 | $10.87 | 744.10 K | $1.75 B |
| 07/16/2026 | $11.21 | $11.10 (-0.98%) | $11.22 | $11.07 | 589.07 K | $1.77 B |
| 07/15/2026 | $11.20 | $11.15 (-0.45%) | $11.34 | $11.12 | 815.84 K | $1.77 B |
| 07/14/2026 | $10.95 | $11.10 (1.37%) | $11.15 | $10.90 | 580.50 K | $1.77 B |
| 07/13/2026 | $11.10 | $10.91 (-1.71%) | $11.23 | $10.85 | 571.61 K | $1.74 B |
| 07/10/2026 | $11.11 | $11.05 (-0.54%) | $11.28 | $11.03 | 568.10 K | $1.76 B |
| 07/09/2026 | $11.02 | $11.06 (0.36%) | $11.22 | $10.96 | 852.50 K | $1.76 B |
| 07/08/2026 | $11.00 | $11.00 (0%) | $11.03 | $10.92 | 659.53 K | $1.75 B |
| 07/07/2026 | $11.24 | $11.07 (-1.51%) | $11.38 | $11.06 | 473.90 K | $1.76 B |
| 07/06/2026 | $11.11 | $11.15 (0.36%) | $11.36 | $11.11 | 654.13 K | $1.77 B |
| 07/02/2026 | $11.12 | $11.10 (-0.18%) | $11.26 | $11.05 | 722.41 K | $1.77 B |
| 07/01/2026 | $11.03 | $11.00 (-0.27%) | $11.24 | $10.99 | 703.80 K | $1.75 B |
| 06/30/2026 | $10.82 | $10.98 (1.48%) | $11.01 | $10.77 | 779.14 K | $1.75 B |
| 06/29/2026 | $11.06 | $10.75 (-2.8%) | $11.10 | $10.56 | 1.22 M | $1.71 B |
| 06/26/2026 | $10.87 | $10.99 (1.1%) | $11.11 | $10.85 | 1.64 M | $1.75 B |
| 06/25/2026 | $10.88 | $10.88 (0%) | $11.00 | $10.75 | 921.24 K | $1.73 B |
| 06/24/2026 | $11.03 | $10.76 (-2.45%) | $11.13 | $10.72 | 971.40 K | $1.71 B |
| 06/23/2026 | $11.13 | $11.03 (-0.9%) | $11.27 | $10.93 | 963.40 K | $1.75 B |
| 06/22/2026 | $11.30 | $11.21 (-0.8%) | $11.48 | $11.18 | 1.10 M | $1.78 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.
