5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+22.96%
1 YEAR PERFORMANCE
+13.94%
Patria Investments Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.31 | $15.52 (1.37%) | $15.57 | $15.23 | 359.63 K | $2.38 B |
| 12/05/2025 | $15.53 | $15.22 (-2%) | $15.74 | $15.17 | 439.40 K | $2.33 B |
| 12/04/2025 | $15.20 | $15.50 (1.97%) | $15.74 | $15.18 | 515.95 K | $2.38 B |
| 12/03/2025 | $15.17 | $15.23 (0.4%) | $15.41 | $15.14 | 319.80 K | $2.34 B |
| 12/02/2025 | $15.10 | $15.17 (0.46%) | $15.28 | $15.05 | 290.54 K | $2.33 B |
| 12/01/2025 | $14.92 | $15.06 (0.94%) | $15.19 | $14.88 | 661.61 K | $2.31 B |
| 11/28/2025 | $14.79 | $15.07 (1.89%) | $15.10 | $14.74 | 301.82 K | $2.31 B |
| 11/26/2025 | $14.42 | $14.74 (2.22%) | $14.78 | $14.42 | 397.93 K | $2.26 B |
| 11/25/2025 | $14.40 | $14.42 (0.14%) | $14.47 | $14.27 | 358.72 K | $2.21 B |
| 11/24/2025 | $14.36 | $14.39 (0.21%) | $14.49 | $14.27 | 570.40 K | $2.21 B |
| 11/21/2025 | $14.45 | $14.27 (-1.25%) | $14.58 | $14.19 | 485.30 K | $2.19 B |
| 11/20/2025 | $14.93 | $14.42 (-3.42%) | $15.02 | $14.36 | 306.93 K | $2.21 B |
| 11/19/2025 | $14.75 | $14.76 (0.07%) | $14.86 | $14.59 | 380.95 K | $2.26 B |
| 11/18/2025 | $14.39 | $14.78 (2.71%) | $14.91 | $14.33 | 574.34 K | $2.27 B |
| 11/17/2025 | $14.67 | $14.51 (-1.09%) | $14.76 | $14.38 | 327.22 K | $2.23 B |
| 11/14/2025 | $14.65 | $14.73 (0.55%) | $14.85 | $14.47 | 339.40 K | $2.26 B |
| 11/13/2025 | $15.06 | $14.89 (-1.13%) | $15.17 | $14.78 | 514.10 K | $2.28 B |
| 11/12/2025 | $15.10 | $15.14 (0.26%) | $15.25 | $15.01 | 462.50 K | $2.32 B |
| 11/11/2025 | $14.82 | $15.13 (2.09%) | $15.19 | $14.82 | 416.70 K | $2.32 B |
| 11/10/2025 | $14.90 | $14.82 (-0.54%) | $14.97 | $14.67 | 332.10 K | $2.27 B |
| 11/07/2025 | $14.95 | $14.81 (-0.94%) | $14.95 | $14.59 | 301.02 K | $2.27 B |
| 11/06/2025 | $15.26 | $14.97 (-1.9%) | $15.52 | $14.95 | 458.31 K | $2.30 B |
| 11/05/2025 | $15.07 | $15.20 (0.86%) | $15.23 | $14.50 | 1.28 M | $2.33 B |
| 11/04/2025 | $15.45 | $15.02 (-2.78%) | $16.24 | $15.01 | 1.90 M | $2.30 B |
| 11/03/2025 | $14.64 | $14.58 (-0.41%) | $14.75 | $14.48 | 390.32 K | $2.24 B |
| 10/31/2025 | $14.44 | $14.57 (0.9%) | $14.58 | $14.37 | 707.62 K | $2.30 B |
| 10/30/2025 | $14.52 | $14.49 (-0.21%) | $14.63 | $14.39 | 442.80 K | $2.29 B |
| 10/29/2025 | $14.92 | $14.58 (-2.28%) | $15.03 | $14.51 | 326.70 K | $2.30 B |
| 10/28/2025 | $14.89 | $14.93 (0.27%) | $15.09 | $14.88 | 368.10 K | $2.36 B |
| 10/27/2025 | $14.85 | $14.91 (0.4%) | $15.16 | $14.83 | 426.14 K | $2.36 B |
| 10/24/2025 | $14.77 | $14.73 (-0.27%) | $14.80 | $14.56 | 345.10 K | $2.33 B |
| 10/23/2025 | $14.66 | $14.59 (-0.48%) | $14.75 | $14.51 | 287.51 K | $2.31 B |
| 10/22/2025 | $14.72 | $14.66 (-0.41%) | $14.73 | $14.51 | 289.31 K | $2.32 B |
| 10/21/2025 | $14.75 | $14.73 (-0.14%) | $14.78 | $14.61 | 251.80 K | $2.33 B |
| 10/20/2025 | $14.62 | $14.73 (0.75%) | $14.77 | $14.55 | 233.52 K | $2.33 B |
| 10/17/2025 | $14.33 | $14.48 (1.05%) | $14.51 | $14.27 | 293.60 K | $2.29 B |
| 10/16/2025 | $14.63 | $14.34 (-1.98%) | $14.73 | $14.28 | 382.10 K | $2.27 B |
| 10/15/2025 | $14.53 | $14.64 (0.76%) | $14.81 | $14.49 | 471.31 K | $2.31 B |
| 10/14/2025 | $14.01 | $14.40 (2.78%) | $14.56 | $13.86 | 497.85 K | $2.28 B |
| 10/13/2025 | $14.04 | $14.22 (1.28%) | $14.27 | $13.90 | 334.90 K | $2.25 B |
| 10/10/2025 | $13.97 | $13.80 (-1.22%) | $14.09 | $13.61 | 337.52 K | $2.18 B |
| 10/09/2025 | $14.11 | $14.02 (-0.64%) | $14.16 | $13.89 | 216.70 K | $2.22 B |
| 10/08/2025 | $14.02 | $14.11 (0.64%) | $14.18 | $13.84 | 362.30 K | $2.23 B |
| 10/07/2025 | $14.29 | $14.02 (-1.89%) | $14.31 | $13.77 | 490.70 K | $2.22 B |
| 10/06/2025 | $14.32 | $14.25 (-0.49%) | $14.38 | $14.14 | 382.60 K | $2.25 B |
| 10/03/2025 | $14.31 | $14.30 (-0.07%) | $14.41 | $14.19 | 353.14 K | $2.26 B |
| 10/02/2025 | $14.30 | $14.21 (-0.63%) | $14.30 | $14.07 | 417.30 K | $2.25 B |
| 10/01/2025 | $14.44 | $14.28 (-1.11%) | $14.52 | $14.20 | 397.64 K | $2.26 B |
| 09/30/2025 | $14.71 | $14.60 (-0.75%) | $14.97 | $14.33 | 763.23 K | $2.31 B |
| 09/29/2025 | $14.70 | $14.78 (0.54%) | $14.81 | $14.58 | 508.95 K | $2.34 B |
| 09/26/2025 | $14.79 | $14.55 (-1.62%) | $14.94 | $14.52 | 657.33 K | $2.30 B |
| 09/25/2025 | $14.63 | $14.79 (1.09%) | $14.86 | $14.60 | 807.45 K | $2.34 B |
| 09/24/2025 | $15.27 | $14.77 (-3.27%) | $15.36 | $14.76 | 603.08 K | $2.33 B |
| 09/23/2025 | $15.12 | $15.28 (1.06%) | $15.54 | $15.12 | 684.80 K | $2.42 B |
| 09/22/2025 | $14.86 | $15.13 (1.82%) | $15.17 | $14.84 | 567.50 K | $2.39 B |
| 09/19/2025 | $15.24 | $14.95 (-1.9%) | $15.28 | $14.93 | 1.23 M | $2.36 B |
| 09/18/2025 | $15.11 | $15.25 (0.93%) | $15.40 | $15.07 | 679.62 K | $2.41 B |
| 09/17/2025 | $14.82 | $14.96 (0.94%) | $15.12 | $14.78 | 618.23 K | $2.36 B |
| 09/16/2025 | $14.83 | $14.76 (-0.47%) | $14.93 | $14.75 | 436.40 K | $2.33 B |
| 09/15/2025 | $14.58 | $14.83 (1.71%) | $14.86 | $14.49 | 303.45 K | $2.34 B |
| 09/12/2025 | $14.47 | $14.47 (0%) | $14.51 | $14.37 | 431.34 K | $2.29 B |
| 09/11/2025 | $14.28 | $14.48 (1.4%) | $14.58 | $14.26 | 534.64 K | $2.29 B |
| 09/10/2025 | $14.01 | $14.19 (1.28%) | $14.36 | $14.01 | 521.00 K | $2.24 B |
| 09/09/2025 | $14.01 | $14.05 (0.29%) | $14.24 | $13.99 | 631.61 K | $2.22 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.
