Patria Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	28.320	28.320	28.320	28.320	28.320	0
2026-10-14	28.320	28.320	28.320	28.320	28.320	0
2026-10-13	28.320	28.320	28.320	28.320	28.320	0
2026-10-09	28.320	28.320	28.320	28.320	28.320	0
2026-10-08	28.380	28.380	28.310	28.320	28.320	4,000
2026-10-07	27.750	27.780	27.740	27.780	27.780	18,000
2026-10-06	27.930	27.930	27.930	27.930	27.930	1
2026-10-05	26.480	26.480	26.460	26.460	26.460	33
2026-10-02	26.100	26.100	26.100	26.100	26.100	28
2026-10-01	26.100	26.100	26.100	26.100	26.100	0
2026-09-30	26.100	26.100	26.100	26.100	26.100	0
2026-09-29	26.100	26.100	26.100	26.100	26.100	280
2026-09-28	25.980	25.980	25.980	25.980	25.980	0
2026-09-25	25.980	25.980	25.980	25.980	25.980	0
2026-09-24	25.980	25.980	25.980	25.980	25.980	0
2026-09-23	25.980	25.980	25.980	25.980	25.980	0
2026-09-22	25.980	25.980	25.980	25.980	25.980	0
2026-09-21	25.980	25.980	25.980	25.980	25.980	0
2026-09-18	25.770	25.980	25.770	25.980	25.980	3
2026-09-17	26.190	26.190	26.190	26.190	26.190	2
2026-09-16	26.300	26.300	26.280	26.280	26.280	90
2026-09-15	27.540	27.540	27.540	27.540	27.540	5
2026-09-14	27.540	27.540	27.540	27.540	27.540	0
2026-09-11	27.540	27.540	27.540	27.540	27.540	5
2026-09-10	27.540	27.540	27.540	27.540	27.540	8
2026-09-09	27.190	27.540	27.190	27.540	27.540	203
2026-09-08	28.710	28.710	28.380	28.550	28.550	45
2026-09-07	28.710	28.710	28.710	28.710	28.710	0
2026-09-04	28.710	28.710	28.710	28.710	28.710	1,000
2026-09-03	28.950	28.950	28.950	28.950	28.950	0
2026-09-02	30.690	30.690	28.950	28.950	28.950	4
2026-09-01	28.950	28.950	28.950	28.950	28.950	1,000
2026-08-31	29.400	29.400	29.400	29.400	29.400	0
2026-08-28	29.890	29.890	29.400	29.400	29.400	2
2026-08-27	30.180	30.180	30.180	30.180	30.180	0
2026-08-26	30.480	30.540	30.180	30.180	30.180	2,002
2026-08-25	29.460	29.460	29.460	29.460	29.460	0
2026-08-24	29.460	29.460	29.460	29.460	29.460	2
2026-08-21	29.520	29.520	29.520	29.520	29.520	1,000
2026-08-20	29.280	29.280	29.280	29.280	29.280	0
2026-08-19	29.280	29.280	29.280	29.280	29.280	0
2026-08-18	29.280	29.280	29.280	29.280	29.280	0
2026-08-17	30.000	30.000	29.280	29.280	29.280	33
2026-08-14	30.000	30.240	29.820	29.820	29.820	18
2026-08-13	28.710	29.820	28.710	29.820	29.820	149
2026-08-12	28.860	28.860	28.860	28.860	28.860	2
2026-08-11	28.970	28.970	28.970	28.970	28.970	0
2026-08-10	29.940	29.940	28.970	28.970	28.970	222
2026-08-07	29.640	29.640	29.640	29.640	29.640	0
2026-08-06	29.640	29.640	29.640	29.640	29.228	0
2026-08-05	29.640	29.640	29.640	29.640	29.228	1
2026-08-04	28.110	28.110	28.110	28.110	27.719	0
2026-08-03	28.110	28.110	28.110	28.110	27.719	4
2026-07-31	27.250	27.250	27.250	27.250	26.871	0
2026-07-30	27.250	27.250	27.250	27.250	26.871	2
2026-07-29	28.320	28.320	28.320	28.320	27.926	0
2026-07-28	28.320	28.320	28.320	28.320	27.926	0
2026-07-27	28.320	28.320	28.320	28.320	27.926	1,000
2026-07-24	27.370	27.370	27.370	27.370	26.989	0
2026-07-23	27.370	27.370	27.370	27.370	26.989	1,400

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.4183 USD
2026-05-15	0.4129 USD
2026-02-19	0.3940 USD
2025-11-13	0.4044 USD
2025-08-14	0.3982 USD
2025-05-13	0.4134 USD
2025-02-24	0.4263 USD
2024-11-14	0.4539 USD
2024-08-16	0.4219 USD
2024-05-17	0.4683 USD
2024-02-21	0.9929 USD
2023-11-21	0.4920 USD
2023-08-15	0.6195 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.