Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	32.320	32.320	32.320	32.320	29.293	0
2024-08-15	32.320	32.320	32.320	32.320	28.911	0
2024-08-14	32.320	32.320	32.320	32.320	28.911	0
2024-08-13	32.320	32.320	32.320	32.320	28.911	0
2024-08-12	32.280	32.320	32.280	32.320	28.911	100
2024-08-09	31.180	31.180	31.180	31.180	27.891	0
2024-08-08	31.180	31.180	31.180	31.180	27.891	0
2024-08-07	31.180	31.180	31.180	31.180	27.891	10
2024-08-06	31.780	31.780	31.180	31.180	27.891	8
2024-08-05	32.500	32.500	31.780	31.780	28.428	43
2024-08-02	33.880	33.880	33.880	33.880	30.306	1
2024-08-01	33.880	33.880	33.880	33.880	30.306	0
2024-07-31	33.880	33.880	33.880	33.880	30.306	0
2024-07-30	33.880	33.880	33.880	33.880	30.306	0
2024-07-29	33.880	33.880	33.880	33.880	30.306	0
2024-07-26	33.880	33.880	33.880	33.880	30.306	0
2024-07-25	33.880	33.880	33.880	33.880	30.306	0
2024-07-24	33.880	33.880	33.880	33.880	30.306	0
2024-07-23	33.880	33.880	33.880	33.880	30.306	0
2024-07-22	33.880	33.880	33.880	33.880	30.306	0
2024-07-19	33.880	33.880	33.880	33.880	30.306	0
2024-07-18	33.880	33.880	33.880	33.880	30.306	0
2024-07-17	33.880	33.880	33.880	33.880	30.306	0
2024-07-16	33.880	33.880	33.880	33.880	30.306	0
2024-07-15	33.880	33.880	33.880	33.880	30.306	0
2024-07-12	33.880	33.880	33.880	33.880	30.306	0
2024-07-11	33.880	33.880	33.880	33.880	30.306	0
2024-07-10	33.880	33.880	33.880	33.880	30.306	2
2024-07-09	33.330	33.330	33.330	33.330	29.814	0
2024-07-08	33.330	33.330	33.330	33.330	29.814	0
2024-07-05	33.330	33.330	33.330	33.330	29.814	0
2024-07-04	33.330	33.330	33.330	33.330	29.814	0
2024-07-03	33.330	33.330	33.330	33.330	29.814	0
2024-07-02	33.330	33.330	33.330	33.330	29.814	0
2024-07-01	33.330	33.330	33.330	33.330	29.814	0
2024-06-28	33.330	33.330	33.330	33.330	29.814	0
2024-06-27	33.330	33.330	33.330	33.330	29.814	0
2024-06-26	33.330	33.330	33.330	33.330	29.814	0
2024-06-25	33.330	33.330	33.330	33.330	29.814	0
2024-06-24	33.330	33.330	33.330	33.330	29.814	500
2024-06-21	33.340	33.340	33.340	33.340	29.823	0
2024-06-20	33.340	33.340	33.340	33.340	29.823	0
2024-06-19	33.340	33.340	33.340	33.340	29.823	0
2024-06-18	33.340	33.340	33.340	33.340	29.823	0
2024-06-17	33.340	33.340	33.340	33.340	29.823	0
2024-06-14	33.340	33.340	33.340	33.340	29.823	134
2024-06-13	34.430	34.430	34.430	34.430	30.798	0
2024-06-12	34.430	34.430	34.430	34.430	30.798	3
2024-06-11	34.430	34.430	34.430	34.430	30.798	0
2024-06-10	34.750	34.750	34.430	34.430	30.798	19
2024-06-07	33.360	33.360	33.360	33.360	29.841	0
2024-06-06	33.360	33.360	33.360	33.360	29.841	0
2024-06-05	33.360	33.360	33.360	33.360	29.841	0
2024-06-04	33.360	33.360	33.360	33.360	29.841	0
2024-06-03	33.360	33.360	33.360	33.360	29.841	0
2024-05-31	33.360	33.360	33.360	33.360	29.841	0
2024-05-29	33.360	33.360	33.360	33.360	29.841	0
2024-05-28	33.360	33.360	33.360	33.360	29.841	8
2024-05-27	31.780	31.780	31.780	31.780	28.428	0
2024-05-24	31.780	31.780	31.780	31.780	28.428	4

← NewerPage 10 of 14 · 807 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.