5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-16.60%
6 MONTH PERFORMANCE
-21.11%
YEAR-TO-DATE PERFORMANCE
-25.68%
1 YEAR PERFORMANCE
+8.95%
Patria Investments Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.01 | $12.92 (-0.69%) | $13.15 | $12.84 | 1.65 M | $2.06 B |
| 05/05/2026 | $12.71 | $12.94 (1.81%) | $12.97 | $12.63 | 540.03 K | $2.04 B |
| 05/04/2026 | $12.68 | $12.68 (0%) | $12.92 | $12.62 | 598.60 K | $2.00 B |
| 05/01/2026 | $13.00 | $12.69 (-2.38%) | $13.00 | $12.67 | 458.30 K | $2.00 B |
| 04/30/2026 | $12.48 | $12.91 (3.45%) | $12.92 | $12.33 | 681.35 K | $2.04 B |
| 04/29/2026 | $12.63 | $12.47 (-1.27%) | $12.67 | $12.40 | 654.94 K | $1.97 B |
| 04/28/2026 | $12.73 | $12.63 (-0.79%) | $12.85 | $12.53 | 632.80 K | $2.00 B |
| 04/27/2026 | $13.04 | $12.71 (-2.53%) | $13.25 | $12.67 | 749.93 K | $2.01 B |
| 04/24/2026 | $12.79 | $13.09 (2.35%) | $13.16 | $12.79 | 832.70 K | $2.07 B |
| 04/23/2026 | $13.10 | $12.88 (-1.68%) | $13.10 | $12.76 | 890.20 K | $2.03 B |
| 04/22/2026 | $13.23 | $13.12 (-0.83%) | $13.38 | $13.03 | 850.64 K | $2.07 B |
| 04/21/2026 | $13.31 | $13.21 (-0.75%) | $13.55 | $13.20 | 797.56 K | $2.09 B |
| 04/20/2026 | $13.35 | $13.31 (-0.3%) | $13.48 | $13.19 | 528.10 K | $2.10 B |
| 04/17/2026 | $13.35 | $13.35 (0%) | $13.49 | $13.24 | 912.50 K | $2.11 B |
| 04/16/2026 | $12.99 | $13.10 (0.85%) | $13.19 | $12.92 | 703.61 K | $2.07 B |
| 04/15/2026 | $12.52 | $12.90 (3.04%) | $12.98 | $12.43 | 1.20 M | $2.04 B |
| 04/14/2026 | $12.47 | $12.40 (-0.56%) | $12.66 | $12.39 | 602.50 K | $1.96 B |
| 04/13/2026 | $12.22 | $12.47 (2.05%) | $12.51 | $12.15 | 590.10 K | $1.97 B |
| 04/10/2026 | $12.47 | $12.31 (-1.28%) | $12.56 | $12.24 | 684.60 K | $1.94 B |
| 04/09/2026 | $12.22 | $12.45 (1.88%) | $12.53 | $12.18 | 582.31 K | $1.97 B |
| 04/08/2026 | $12.98 | $12.39 (-4.55%) | $13.07 | $12.18 | 1.13 M | $1.96 B |
| 04/07/2026 | $12.47 | $12.30 (-1.36%) | $12.58 | $12.30 | 861.40 K | $1.94 B |
| 04/06/2026 | $12.62 | $12.61 (-0.08%) | $12.73 | $12.46 | 1.12 M | $1.99 B |
| 04/02/2026 | $12.45 | $12.66 (1.69%) | $12.92 | $12.44 | 1.01 M | $2.00 B |
| 04/01/2026 | $12.71 | $12.64 (-0.55%) | $12.87 | $12.48 | 1.30 M | $2.00 B |
| 03/31/2026 | $12.39 | $12.60 (1.69%) | $12.66 | $12.12 | 1.67 M | $1.99 B |
| 03/30/2026 | $11.70 | $12.02 (2.74%) | $12.05 | $11.69 | 1.50 M | $1.90 B |
| 03/27/2026 | $11.38 | $11.58 (1.76%) | $11.74 | $11.31 | 980.53 K | $1.83 B |
| 03/26/2026 | $11.41 | $11.51 (0.88%) | $11.57 | $11.28 | 774.24 K | $1.82 B |
| 03/25/2026 | $11.58 | $11.55 (-0.26%) | $11.76 | $11.50 | 667.70 K | $1.82 B |
| 03/24/2026 | $11.38 | $11.36 (-0.18%) | $11.38 | $11.20 | 533.09 K | $1.79 B |
| 03/23/2026 | $11.49 | $11.51 (0.17%) | $11.69 | $11.30 | 606.82 K | $1.82 B |
| 03/20/2026 | $11.46 | $11.20 (-2.27%) | $11.49 | $11.05 | 953.83 K | $1.77 B |
| 03/19/2026 | $11.14 | $11.49 (3.14%) | $11.50 | $11.06 | 784.80 K | $1.82 B |
| 03/18/2026 | $11.25 | $11.27 (0.18%) | $11.46 | $11.20 | 624.23 K | $1.78 B |
| 03/17/2026 | $11.50 | $11.37 (-1.13%) | $11.69 | $11.32 | 722.62 K | $1.80 B |
| 03/16/2026 | $11.39 | $11.39 (0%) | $11.51 | $11.22 | 675.80 K | $1.80 B |
| 03/13/2026 | $11.63 | $11.23 (-3.44%) | $11.76 | $11.19 | 811.10 K | $1.77 B |
| 03/12/2026 | $11.71 | $11.56 (-1.28%) | $11.72 | $11.32 | 1.19 M | $1.83 B |
| 03/11/2026 | $11.76 | $11.96 (1.7%) | $11.96 | $11.70 | 1.35 M | $1.89 B |
| 03/10/2026 | $11.79 | $11.84 (0.42%) | $12.00 | $11.64 | 959.83 K | $1.87 B |
| 03/09/2026 | $11.75 | $11.81 (0.51%) | $11.84 | $11.40 | 1.22 M | $1.87 B |
| 03/06/2026 | $12.11 | $11.97 (-1.16%) | $12.27 | $11.80 | 1.06 M | $1.89 B |
| 03/05/2026 | $12.35 | $12.33 (-0.16%) | $12.52 | $12.11 | 933.40 K | $1.95 B |
| 03/04/2026 | $12.60 | $12.46 (-1.11%) | $12.69 | $12.35 | 666.30 K | $1.97 B |
| 03/03/2026 | $12.75 | $12.51 (-1.88%) | $13.09 | $12.25 | 818.44 K | $1.98 B |
| 03/02/2026 | $13.00 | $13.13 (1%) | $13.31 | $12.79 | 908.71 K | $2.07 B |
| 02/27/2026 | $13.30 | $13.12 (-1.35%) | $13.32 | $12.86 | 1.36 M | $2.07 B |
| 02/26/2026 | $13.33 | $13.50 (1.28%) | $13.69 | $13.01 | 1.31 M | $2.13 B |
| 02/25/2026 | $13.36 | $13.37 (0.07%) | $13.40 | $13.10 | 811.54 K | $2.11 B |
| 02/24/2026 | $13.25 | $13.32 (0.53%) | $13.54 | $13.14 | 820.00 K | $2.10 B |
| 02/23/2026 | $13.92 | $13.27 (-4.67%) | $13.92 | $13.23 | 1.15 M | $2.10 B |
| 02/20/2026 | $13.69 | $14.00 (2.26%) | $14.05 | $13.64 | 1.09 M | $2.21 B |
| 02/19/2026 | $13.82 | $14.00 (1.3%) | $14.00 | $13.47 | 966.00 K | $2.21 B |
| 02/18/2026 | $13.77 | $13.90 (0.94%) | $13.99 | $13.69 | 938.81 K | $2.20 B |
| 02/17/2026 | $13.91 | $13.69 (-1.58%) | $13.91 | $13.48 | 1.23 M | $2.16 B |
| 02/13/2026 | $14.10 | $13.91 (-1.35%) | $14.21 | $13.62 | 937.70 K | $2.20 B |
| 02/12/2026 | $14.29 | $13.91 (-2.66%) | $14.43 | $13.80 | 1.03 M | $2.20 B |
| 02/11/2026 | $14.43 | $14.16 (-1.87%) | $14.55 | $14.06 | 1.15 M | $2.24 B |
| 02/10/2026 | $14.60 | $14.25 (-2.4%) | $14.94 | $14.21 | 1.64 M | $2.25 B |
| 02/09/2026 | $14.22 | $14.57 (2.46%) | $14.72 | $14.10 | 1.28 M | $2.30 B |
| 02/06/2026 | $13.93 | $14.16 (1.65%) | $14.18 | $13.80 | 1.21 M | $2.24 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.
