Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	38.700	38.700	38.700	38.700	34.130	0
2024-02-26	38.700	38.700	38.700	38.700	34.130	0
2024-02-23	38.700	38.700	38.700	38.700	34.130	0
2024-02-22	38.700	38.700	38.700	38.700	34.130	0
2024-02-21	38.700	38.700	38.700	38.700	34.130	0
2024-02-20	38.700	38.700	38.700	38.700	33.255	2
2024-02-19	39.080	39.080	39.080	39.080	33.581	1
2024-02-16	36.420	36.420	36.420	36.420	31.295	0
2024-02-15	36.420	36.420	36.420	36.420	31.295	0
2024-02-14	36.420	36.420	36.420	36.420	31.295	0
2024-02-09	36.420	36.420	36.420	36.420	31.295	0
2024-02-08	36.420	36.420	36.420	36.420	31.295	0
2024-02-07	36.420	36.420	36.420	36.420	31.295	0
2024-02-06	36.420	36.420	36.420	36.420	31.295	0
2024-02-05	36.420	36.420	36.420	36.420	31.295	0
2024-02-02	36.420	36.420	36.420	36.420	31.295	0
2024-02-01	36.420	36.420	36.420	36.420	31.295	0
2024-01-31	36.420	36.420	36.420	36.420	31.295	0
2024-01-30	36.420	36.420	36.420	36.420	31.295	1
2024-01-29	35.200	35.200	35.200	35.200	30.247	0
2024-01-26	35.200	35.200	35.200	35.200	30.247	0
2024-01-25	35.200	35.200	35.200	35.200	30.247	0
2024-01-24	35.200	35.200	35.200	35.200	30.247	0
2024-01-23	35.190	35.200	35.190	35.200	30.247	4
2024-01-22	35.170	35.170	35.170	35.170	30.221	10
2024-01-19	34.760	34.760	34.760	34.760	29.869	2
2024-01-18	36.500	36.500	36.500	36.500	31.364	0
2024-01-17	36.500	36.500	36.500	36.500	31.364	0
2024-01-16	36.500	36.500	36.500	36.500	31.364	1
2024-01-15	36.500	36.500	36.500	36.500	31.364	0
2024-01-12	36.500	36.500	36.500	36.500	31.364	0
2024-01-11	36.500	36.500	36.500	36.500	31.364	0
2024-01-10	36.500	36.500	36.500	36.500	31.364	5
2024-01-09	36.500	36.500	36.500	36.500	31.364	0
2024-01-08	36.500	36.500	36.500	36.500	31.364	0
2024-01-05	36.500	36.500	36.500	36.500	31.364	100
2024-01-04	36.690	36.690	36.690	36.690	31.527	0
2024-01-03	36.690	36.690	36.690	36.690	31.527	0
2024-01-02	36.690	36.690	36.690	36.690	31.527	30
2023-12-28	35.250	35.250	35.250	35.250	30.290	0
2023-12-27	35.250	35.250	35.250	35.250	30.290	0
2023-12-26	35.250	35.250	35.250	35.250	30.290	0
2023-12-22	35.250	35.250	35.250	35.250	30.290	0
2023-12-21	35.250	35.250	35.250	35.250	30.290	0
2023-12-20	35.250	35.250	35.250	35.250	30.290	0
2023-12-19	35.250	35.250	35.250	35.250	30.290	0
2023-12-18	35.250	35.250	35.250	35.250	30.290	0
2023-12-15	35.250	35.250	35.250	35.250	30.290	0
2023-12-14	35.250	35.250	35.250	35.250	30.290	0
2023-12-13	35.250	35.250	35.250	35.250	30.290	0
2023-12-12	35.250	35.250	35.250	35.250	30.290	0
2023-12-11	35.250	35.250	35.250	35.250	30.290	0
2023-12-08	35.250	35.250	35.250	35.250	30.290	1
2023-12-07	36.830	36.830	35.250	35.250	30.290	185
2023-12-06	38.100	38.100	38.100	38.100	32.739	0
2023-12-05	38.100	38.100	38.100	38.100	32.739	0
2023-12-04	38.100	38.100	38.100	38.100	32.739	0
2023-12-01	38.100	38.100	38.100	38.100	32.739	0
2023-11-30	38.100	38.100	38.100	38.100	32.739	0
2023-11-29	38.100	38.100	38.100	38.100	32.739	0

← NewerPage 12 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.