Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.200	28.200	28.200	28.200	27.808	0
2026-07-21	27.960	28.740	27.960	28.200	27.808	8
2026-07-20	28.320	28.320	28.320	28.320	27.926	0
2026-07-17	28.320	28.320	28.320	28.320	27.926	0
2026-07-16	28.320	28.320	28.320	28.320	27.926	0
2026-07-15	28.620	28.620	28.320	28.320	27.926	5
2026-07-14	27.840	27.840	27.840	27.840	27.453	50
2026-07-13	28.740	28.740	28.740	28.740	28.340	0
2026-07-10	28.740	28.740	28.740	28.740	28.340	0
2026-07-09	28.860	28.860	28.440	28.740	28.340	42
2026-07-08	28.620	28.620	28.620	28.620	28.222	0
2026-07-07	28.620	28.620	28.620	28.620	28.222	0
2026-07-06	28.620	28.620	28.620	28.620	28.222	0
2026-07-03	28.620	28.620	28.620	28.620	28.222	0
2026-07-02	28.620	28.620	28.620	28.620	28.222	6
2026-07-01	29.880	29.880	29.880	29.880	29.464	0
2026-06-30	29.880	29.880	29.880	29.880	29.464	2
2026-06-29	29.880	29.880	29.880	29.880	29.464	0
2026-06-26	29.880	29.880	29.880	29.880	29.464	0
2026-06-25	29.880	29.880	29.880	29.880	29.464	0
2026-06-24	29.880	29.880	29.880	29.880	29.464	0
2026-06-23	29.880	29.880	29.880	29.880	29.464	0
2026-06-22	29.880	29.880	29.880	29.880	29.464	0
2026-06-19	29.880	29.880	29.880	29.880	29.464	0
2026-06-18	29.880	29.880	29.880	29.880	29.464	1
2026-06-17	29.880	29.880	29.880	29.880	29.464	0
2026-06-16	29.880	29.880	29.880	29.880	29.464	1
2026-06-15	28.380	28.380	28.380	28.380	27.985	0
2026-06-12	28.380	28.380	28.380	28.380	27.985	0
2026-06-11	28.380	28.380	28.380	28.380	27.985	0
2026-06-10	28.380	28.380	28.380	28.380	27.985	0
2026-06-09	28.380	28.380	28.380	28.380	27.985	0
2026-06-08	28.380	28.380	28.380	28.380	27.985	0
2026-06-05	28.380	28.380	28.380	28.380	27.985	60
2026-06-03	29.280	29.280	28.380	28.380	27.985	11
2026-06-02	29.280	29.280	29.280	29.280	28.873	0
2026-06-01	29.280	29.280	29.280	29.280	28.873	2
2026-05-29	27.990	27.990	27.990	27.990	27.600	0
2026-05-28	27.990	27.990	27.990	27.990	27.600	0
2026-05-27	27.990	27.990	27.990	27.990	27.600	0
2026-05-26	27.990	27.990	27.990	27.990	27.600	0
2026-05-25	27.950	27.990	27.950	27.990	27.600	44
2026-05-22	28.000	28.000	28.000	28.000	27.610	100
2026-05-21	27.900	27.900	27.900	27.900	27.512	40
2026-05-20	28.000	28.000	28.000	28.000	27.610	0
2026-05-19	28.000	28.000	28.000	28.000	27.610	0
2026-05-18	28.310	28.310	28.000	28.000	27.610	11
2026-05-15	28.700	28.700	28.700	28.700	28.301	0
2026-05-14	28.700	28.700	28.700	28.700	27.893	0
2026-05-13	28.700	28.700	28.700	28.700	27.893	0
2026-05-12	28.700	28.700	28.700	28.700	27.893	10
2026-05-11	29.100	29.100	29.100	29.100	28.282	1
2026-05-08	31.100	31.100	31.100	31.100	30.226	0
2026-05-07	31.100	31.100	31.100	31.100	30.226	1
2026-05-06	31.620	31.620	31.620	31.620	30.731	0
2026-05-05	31.620	31.620	31.620	31.620	30.731	0
2026-05-04	31.620	31.620	31.620	31.620	30.731	2
2026-04-30	31.890	31.890	31.890	31.890	30.994	2
2026-04-29	33.200	33.200	33.200	33.200	32.267	0
2026-04-28	33.200	33.200	33.200	33.200	32.267	0

← NewerPage 2 of 5 · 247 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.