5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-25.68%
YEAR-TO-DATE PERFORMANCE
-25.68%
1 YEAR PERFORMANCE
-13.67%
Patria Investments Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.30 | $11.21 (-0.8%) | $11.48 | $11.18 | 1.10 M | $1.78 B |
| 06/18/2026 | $11.64 | $11.37 (-2.32%) | $11.70 | $11.30 | 1.44 M | $1.81 B |
| 06/17/2026 | $11.62 | $11.55 (-0.6%) | $12.06 | $11.55 | 761.30 K | $1.84 B |
| 06/16/2026 | $11.63 | $11.62 (-0.09%) | $11.78 | $11.58 | 568.30 K | $1.85 B |
| 06/15/2026 | $11.74 | $11.58 (-1.36%) | $11.95 | $11.56 | 495.81 K | $1.84 B |
| 06/12/2026 | $11.53 | $11.55 (0.17%) | $11.81 | $11.52 | 643.76 K | $1.84 B |
| 06/11/2026 | $11.25 | $11.50 (2.22%) | $11.52 | $11.16 | 471.41 K | $1.83 B |
| 06/10/2026 | $11.47 | $11.22 (-2.18%) | $11.70 | $11.21 | 562.08 K | $1.79 B |
| 06/09/2026 | $11.40 | $11.47 (0.61%) | $11.67 | $11.40 | 989.01 K | $1.82 B |
| 06/08/2026 | $11.53 | $11.40 (-1.13%) | $11.53 | $11.30 | 1.12 M | $1.81 B |
| 06/05/2026 | $11.41 | $11.15 (-2.28%) | $11.53 | $11.05 | 753.32 K | $1.77 B |
| 06/04/2026 | $11.42 | $11.51 (0.79%) | $11.54 | $11.33 | 624.23 K | $1.83 B |
| 06/03/2026 | $11.37 | $11.17 (-1.76%) | $11.37 | $11.02 | 1.36 M | $1.78 B |
| 06/02/2026 | $11.83 | $11.62 (-1.78%) | $11.83 | $11.55 | 1.20 M | $1.85 B |
| 06/01/2026 | $11.58 | $11.65 (0.6%) | $11.76 | $11.45 | 1.21 M | $1.85 B |
| 05/29/2026 | $11.56 | $11.59 (0.26%) | $11.65 | $11.33 | 1.84 M | $1.84 B |
| 05/28/2026 | $11.41 | $11.43 (0.18%) | $11.56 | $11.27 | 514.44 K | $1.82 B |
| 05/27/2026 | $11.29 | $11.48 (1.68%) | $11.53 | $11.15 | 541.04 K | $1.83 B |
| 05/26/2026 | $11.31 | $11.29 (-0.18%) | $11.38 | $11.22 | 1.06 M | $1.80 B |
| 05/22/2026 | $11.17 | $11.02 (-1.34%) | $11.24 | $11.01 | 540.12 K | $1.75 B |
| 05/21/2026 | $11.00 | $11.17 (1.55%) | $11.32 | $10.94 | 707.26 K | $1.78 B |
| 05/20/2026 | $10.93 | $11.11 (1.65%) | $11.22 | $10.72 | 868.30 K | $1.77 B |
| 05/19/2026 | $11.18 | $10.93 (-2.24%) | $11.20 | $10.91 | 770.37 K | $1.74 B |
| 05/18/2026 | $11.19 | $11.15 (-0.36%) | $11.32 | $11.11 | 560.20 K | $1.77 B |
| 05/15/2026 | $11.42 | $11.36 (-0.53%) | $11.49 | $11.12 | 1.15 M | $1.81 B |
| 05/14/2026 | $11.32 | $11.56 (2.12%) | $11.99 | $11.30 | 902.40 K | $1.84 B |
| 05/13/2026 | $11.50 | $11.29 (-1.83%) | $11.56 | $11.26 | 1.14 M | $1.80 B |
| 05/12/2026 | $11.71 | $11.55 (-1.37%) | $11.71 | $11.37 | 1.13 M | $1.84 B |
| 05/11/2026 | $12.30 | $11.75 (-4.47%) | $12.30 | $11.73 | 1.67 M | $1.87 B |
| 05/08/2026 | $12.07 | $12.37 (2.49%) | $12.46 | $12.07 | 1.96 M | $1.97 B |
| 05/07/2026 | $12.53 | $12.04 (-3.91%) | $12.64 | $11.75 | 2.27 M | $1.92 B |
| 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 | $2.06 B |
| 05/04/2026 | $12.68 | $12.68 (0%) | $12.92 | $12.62 | 598.60 K | $2.02 B |
| 05/01/2026 | $13.00 | $12.69 (-2.38%) | $13.00 | $12.67 | 458.30 K | $2.02 B |
| 04/30/2026 | $12.48 | $12.91 (3.45%) | $12.92 | $12.33 | 681.35 K | $2.05 B |
| 04/29/2026 | $12.63 | $12.47 (-1.27%) | $12.67 | $12.40 | 654.94 K | $1.98 B |
| 04/28/2026 | $12.73 | $12.63 (-0.79%) | $12.85 | $12.53 | 632.80 K | $2.01 B |
| 04/27/2026 | $13.04 | $12.71 (-2.53%) | $13.25 | $12.67 | 749.93 K | $2.02 B |
| 04/24/2026 | $12.79 | $13.09 (2.35%) | $13.16 | $12.79 | 832.70 K | $2.08 B |
| 04/23/2026 | $13.10 | $12.88 (-1.68%) | $13.10 | $12.76 | 890.20 K | $2.05 B |
| 04/22/2026 | $13.23 | $13.12 (-0.83%) | $13.38 | $13.03 | 850.64 K | $2.09 B |
| 04/21/2026 | $13.31 | $13.21 (-0.75%) | $13.55 | $13.20 | 797.56 K | $2.10 B |
| 04/20/2026 | $13.35 | $13.31 (-0.3%) | $13.48 | $13.19 | 528.10 K | $2.12 B |
| 04/17/2026 | $13.35 | $13.35 (0%) | $13.49 | $13.24 | 912.50 K | $2.12 B |
| 04/16/2026 | $12.99 | $13.10 (0.85%) | $13.19 | $12.92 | 703.61 K | $2.08 B |
| 04/15/2026 | $12.52 | $12.90 (3.04%) | $12.98 | $12.43 | 1.20 M | $2.05 B |
| 04/14/2026 | $12.47 | $12.40 (-0.56%) | $12.66 | $12.39 | 602.50 K | $1.97 B |
| 04/13/2026 | $12.22 | $12.47 (2.05%) | $12.51 | $12.15 | 590.10 K | $1.98 B |
| 04/10/2026 | $12.47 | $12.31 (-1.28%) | $12.56 | $12.24 | 684.60 K | $1.96 B |
| 04/09/2026 | $12.22 | $12.45 (1.88%) | $12.53 | $12.18 | 582.31 K | $1.98 B |
| 04/08/2026 | $12.98 | $12.39 (-4.55%) | $13.07 | $12.18 | 1.13 M | $1.97 B |
| 04/07/2026 | $12.47 | $12.30 (-1.36%) | $12.58 | $12.30 | 861.40 K | $1.96 B |
| 04/06/2026 | $12.62 | $12.61 (-0.08%) | $12.73 | $12.46 | 1.12 M | $2.01 B |
| 04/02/2026 | $12.45 | $12.66 (1.69%) | $12.92 | $12.44 | 1.01 M | $2.01 B |
| 04/01/2026 | $12.71 | $12.64 (-0.55%) | $12.87 | $12.48 | 1.30 M | $2.01 B |
| 03/31/2026 | $12.39 | $12.60 (1.69%) | $12.66 | $12.12 | 1.67 M | $2.00 B |
| 03/30/2026 | $11.70 | $12.02 (2.74%) | $12.05 | $11.69 | 1.50 M | $1.91 B |
| 03/27/2026 | $11.38 | $11.58 (1.76%) | $11.74 | $11.31 | 980.53 K | $1.84 B |
| 03/26/2026 | $11.41 | $11.51 (0.88%) | $11.57 | $11.28 | 774.24 K | $1.83 B |
| 03/25/2026 | $11.58 | $11.55 (-0.26%) | $11.76 | $11.50 | 667.70 K | $1.84 B |
| 03/24/2026 | $11.38 | $11.36 (-0.18%) | $11.38 | $11.20 | 533.09 K | $1.81 B |
| 03/23/2026 | $11.49 | $11.51 (0.17%) | $11.69 | $11.30 | 606.82 K | $1.83 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.
