5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
+3.42%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-22.33%
Patria Investments Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.11 | $11.06 (-0.45%) | $11.17 | $10.97 | 702,546 | $1.69 B |
| 03/11/2025 | $10.93 | $11.01 (0.73%) | $11.05 | $10.84 | 546,200 | $1.68 B |
| 03/10/2025 | $11.14 | $10.86 (-2.51%) | $11.20 | $10.71 | 1.01 M | $1.66 B |
| 03/07/2025 | $11.30 | $11.32 (0.18%) | $11.37 | $11.07 | 736,887 | $1.73 B |
| 03/06/2025 | $11.07 | $11.30 (2.08%) | $11.31 | $11.03 | 793,400 | $1.73 B |
| 03/05/2025 | $10.93 | $11.17 (2.2%) | $11.19 | $10.92 | 554,700 | $1.71 B |
| 03/04/2025 | $10.97 | $10.86 (-1%) | $11.02 | $10.50 | 764,700 | $1.66 B |
| 03/03/2025 | $11.45 | $11.04 (-3.58%) | $11.48 | $11.02 | 494,924 | $1.69 B |
| 02/28/2025 | $11.40 | $11.33 (-0.61%) | $11.46 | $11.17 | 638,800 | $1.73 B |
| 02/27/2025 | $11.65 | $11.42 (-1.97%) | $11.74 | $11.35 | 664,600 | $1.74 B |
| 02/26/2025 | $11.72 | $11.69 (-0.26%) | $11.84 | $11.60 | 511,900 | $1.79 B |
| 02/25/2025 | $11.68 | $11.65 (-0.26%) | $11.68 | $11.48 | 574,600 | $1.78 B |
| 02/24/2025 | $12.00 | $11.76 (-2%) | $12.00 | $11.74 | 537,800 | $1.80 B |
| 02/21/2025 | $12.28 | $11.97 (-2.52%) | $12.37 | $11.90 | 979,502 | $1.83 B |
| 02/20/2025 | $12.34 | $12.28 (-0.49%) | $12.34 | $12.12 | 385,400 | $1.88 B |
| 02/19/2025 | $12.61 | $12.40 (-1.67%) | $12.61 | $12.37 | 442,400 | $1.89 B |
| 02/18/2025 | $12.70 | $12.68 (-0.16%) | $12.83 | $12.56 | 498,900 | $1.94 B |
| 02/14/2025 | $12.73 | $12.69 (-0.31%) | $12.81 | $12.60 | 627,909 | $1.94 B |
| 02/13/2025 | $12.63 | $12.72 (0.71%) | $12.92 | $12.51 | 841,332 | $1.94 B |
| 02/12/2025 | $12.00 | $12.49 (4.08%) | $12.89 | $11.97 | 964,213 | $1.91 B |
| 02/11/2025 | $11.88 | $11.99 (0.93%) | $12.00 | $11.69 | 302,338 | $1.83 B |
| 02/10/2025 | $11.92 | $11.95 (0.25%) | $11.96 | $11.71 | 418,542 | $1.82 B |
| 02/07/2025 | $11.80 | $11.78 (-0.17%) | $11.80 | $11.58 | 452,646 | $1.80 B |
| 02/06/2025 | $11.80 | $11.80 (0%) | $11.84 | $11.73 | 570,900 | $1.80 B |
| 02/05/2025 | $11.74 | $11.73 (-0.09%) | $11.82 | $11.64 | 455,400 | $1.79 B |
| 02/04/2025 | $11.64 | $11.70 (0.52%) | $11.86 | $11.55 | 744,920 | $1.79 B |
| 02/03/2025 | $11.64 | $11.68 (0.34%) | $11.79 | $11.47 | 758,941 | $1.78 B |
| 01/31/2025 | $12.10 | $11.89 (-1.74%) | $12.23 | $11.79 | 494,229 | $1.82 B |
| 01/30/2025 | $11.85 | $12.06 (1.77%) | $12.13 | $11.83 | 389,524 | $1.84 B |
| 01/29/2025 | $11.94 | $11.72 (-1.84%) | $12.01 | $11.66 | 375,737 | $1.79 B |
| 01/28/2025 | $12.00 | $11.93 (-0.58%) | $12.13 | $11.91 | 305,547 | $1.82 B |
| 01/27/2025 | $12.05 | $12.00 (-0.41%) | $12.11 | $11.88 | 576,300 | $1.83 B |
| 01/24/2025 | $12.05 | $12.13 (0.66%) | $12.33 | $12.01 | 352,200 | $1.85 B |
| 01/23/2025 | $11.90 | $12.05 (1.26%) | $12.20 | $11.90 | 574,635 | $1.84 B |
| 01/22/2025 | $11.78 | $11.95 (1.44%) | $12.00 | $11.77 | 377,400 | $1.82 B |
| 01/21/2025 | $11.70 | $11.80 (0.85%) | $11.83 | $11.70 | 460,863 | $1.80 B |
| 01/17/2025 | $11.25 | $11.65 (3.56%) | $11.73 | $11.17 | 518,900 | $1.78 B |
| 01/16/2025 | $11.51 | $11.10 (-3.56%) | $11.58 | $11.10 | 410,622 | $1.70 B |
| 01/15/2025 | $11.56 | $11.51 (-0.43%) | $11.62 | $11.40 | 267,698 | $1.76 B |
| 01/14/2025 | $11.25 | $11.25 (0%) | $11.31 | $11.09 | 514,900 | $1.72 B |
| 01/13/2025 | $11.17 | $11.20 (0.27%) | $11.29 | $11.07 | 472,103 | $1.71 B |
| 01/10/2025 | $11.41 | $11.28 (-1.14%) | $11.44 | $11.15 | 473,300 | $1.72 B |
| 01/08/2025 | $11.35 | $11.59 (2.11%) | $11.85 | $11.27 | 611,300 | $1.77 B |
| 01/07/2025 | $11.49 | $11.40 (-0.78%) | $11.51 | $11.32 | 372,700 | $1.74 B |
| 01/06/2025 | $11.56 | $11.48 (-0.69%) | $11.83 | $11.43 | 535,423 | $1.75 B |
| 01/03/2025 | $11.51 | $11.43 (-0.7%) | $11.51 | $11.34 | 470,949 | $1.75 B |
| 01/02/2025 | $11.63 | $11.43 (-1.72%) | $11.70 | $11.34 | 549,814 | $1.75 B |
| 12/31/2024 | $11.56 | $11.63 (0.61%) | $11.65 | $11.50 | 411,478 | $1.78 B |
| 12/30/2024 | $11.50 | $11.49 (-0.09%) | $11.53 | $11.36 | 354,000 | $1.75 B |
| 12/27/2024 | $11.58 | $11.59 (0.09%) | $11.68 | $11.48 | 345,600 | $1.77 B |
| 12/26/2024 | $11.49 | $11.64 (1.31%) | $11.67 | $11.41 | 531,500 | $1.78 B |
| 12/24/2024 | $11.47 | $11.51 (0.35%) | $11.57 | $11.39 | 588,000 | $1.76 B |
| 12/23/2024 | $11.50 | $11.41 (-0.78%) | $11.52 | $11.33 | 646,228 | $1.74 B |
| 12/20/2024 | $11.19 | $11.47 (2.5%) | $11.63 | $11.14 | 1.33 M | $1.75 B |
| 12/19/2024 | $11.90 | $11.35 (-4.62%) | $12.04 | $11.34 | 1.13 M | $1.73 B |
| 12/18/2024 | $12.77 | $11.75 (-7.99%) | $12.87 | $11.67 | 1.28 M | $1.79 B |
| 12/17/2024 | $12.31 | $12.74 (3.49%) | $12.78 | $12.20 | 1.06 M | $1.95 B |
| 12/16/2024 | $12.52 | $12.40 (-0.96%) | $12.54 | $12.36 | 438,100 | $1.89 B |
| 12/13/2024 | $12.69 | $12.55 (-1.1%) | $12.73 | $12.50 | 538,327 | $1.92 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.
