Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	33.210	33.210	33.210	33.210	29.707	0
2024-05-22	33.210	33.210	33.210	33.210	29.707	0
2024-05-21	32.560	33.210	32.560	33.210	29.707	24
2024-05-20	33.230	33.230	33.230	33.230	29.725	0
2024-05-17	33.230	33.230	33.230	33.230	29.725	0
2024-05-16	33.230	33.230	33.230	33.230	29.306	0
2024-05-15	33.230	33.230	33.230	33.230	29.306	0
2024-05-14	33.230	33.230	33.230	33.230	29.306	0
2024-05-13	33.230	33.230	33.230	33.230	29.306	0
2024-05-10	33.230	33.230	33.230	33.230	29.306	100
2024-05-09	32.600	32.600	32.600	32.600	28.751	0
2024-05-08	32.600	32.600	32.600	32.600	28.751	0
2024-05-07	32.600	32.600	32.600	32.600	28.751	2
2024-05-06	32.600	32.600	32.600	32.600	28.751	3
2024-05-03	34.880	34.880	34.880	34.880	30.761	0
2024-05-02	34.880	34.880	34.880	34.880	30.761	0
2024-04-30	34.880	34.880	34.880	34.880	30.761	1
2024-04-29	35.140	35.140	35.140	35.140	30.991	2
2024-04-26	35.970	35.970	35.970	35.970	31.723	0
2024-04-25	35.970	35.970	35.970	35.970	31.723	0
2024-04-24	35.970	35.970	35.970	35.970	31.723	0
2024-04-23	35.970	35.970	35.970	35.970	31.723	0
2024-04-22	36.110	36.110	35.970	35.970	31.723	10
2024-04-19	36.110	36.110	36.110	36.110	31.846	4
2024-04-18	36.110	36.110	36.110	36.110	31.846	0
2024-04-17	36.110	36.110	36.110	36.110	31.846	0
2024-04-16	36.110	36.110	36.110	36.110	31.846	0
2024-04-15	36.110	36.110	36.110	36.110	31.846	0
2024-04-12	36.110	36.110	36.110	36.110	31.846	10
2024-04-11	36.110	36.110	36.110	36.110	31.846	0
2024-04-10	36.110	36.110	36.110	36.110	31.846	0
2024-04-09	36.980	36.980	36.110	36.110	31.846	11
2024-04-08	36.980	36.980	36.980	36.980	32.613	0
2024-04-05	36.980	36.980	36.980	36.980	32.613	3
2024-04-04	36.980	36.980	36.980	36.980	32.613	0
2024-04-03	36.980	36.980	36.980	36.980	32.613	0
2024-04-02	36.980	36.980	36.980	36.980	32.613	0
2024-04-01	36.980	36.980	36.980	36.980	32.613	0
2024-03-28	36.980	36.980	36.980	36.980	32.613	500
2024-03-27	36.160	36.160	36.160	36.160	31.890	0
2024-03-26	36.160	36.160	36.160	36.160	31.890	0
2024-03-25	36.160	36.160	36.160	36.160	31.890	1
2024-03-22	36.160	36.160	36.160	36.160	31.890	0
2024-03-21	36.160	36.160	36.160	36.160	31.890	100
2024-03-20	36.500	36.500	36.500	36.500	32.190	0
2024-03-19	36.500	36.500	36.500	36.500	32.190	10
2024-03-18	36.700	36.700	36.700	36.700	32.366	0
2024-03-15	36.700	36.700	36.700	36.700	32.366	0
2024-03-14	36.700	36.700	36.700	36.700	32.366	0
2024-03-13	36.700	36.700	36.700	36.700	32.366	1
2024-03-12	36.700	36.700	36.700	36.700	32.366	0
2024-03-11	36.700	36.700	36.700	36.700	32.366	0
2024-03-08	36.700	36.700	36.700	36.700	32.366	0
2024-03-07	36.700	36.700	36.700	36.700	32.366	0
2024-03-06	36.700	36.700	36.700	36.700	32.366	0
2024-03-05	36.700	36.700	36.700	36.700	32.366	0
2024-03-04	36.700	36.700	36.700	36.700	32.366	0
2024-03-01	36.700	36.700	36.700	36.700	32.366	0
2024-02-29	36.700	36.700	36.700	36.700	32.366	0
2024-02-28	32.900	36.700	32.900	36.700	32.366	3

← NewerPage 11 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.