Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.200	33.200	33.200	33.200	32.267	0
2026-04-24	33.200	33.200	33.200	33.200	32.267	0
2026-04-23	33.200	33.200	33.200	33.200	32.267	0
2026-04-22	33.200	33.200	33.200	33.200	32.267	0
2026-04-20	33.340	33.340	33.200	33.200	32.267	4
2026-04-17	33.200	33.200	33.200	33.200	32.267	1
2026-04-16	32.000	32.000	32.000	32.000	31.101	0
2026-04-15	31.860	32.000	31.860	32.000	31.101	60
2026-04-14	31.320	31.320	31.320	31.320	30.440	1
2026-04-13	31.090	31.260	31.090	31.260	30.381	2
2026-04-10	31.620	31.620	31.620	31.620	30.731	0
2026-04-09	30.210	31.620	30.210	31.620	30.731	2
2026-04-08	30.200	30.200	30.200	30.200	29.351	0
2026-04-07	30.200	30.200	30.200	30.200	29.351	0
2026-04-06	30.200	30.200	30.200	30.200	29.351	0
2026-04-02	30.200	30.200	30.200	30.200	29.351	0
2026-04-01	30.200	30.200	30.200	30.200	29.351	0
2026-03-31	30.200	30.200	30.200	30.200	29.351	0
2026-03-30	30.200	30.200	30.200	30.200	29.351	0
2026-03-27	30.200	30.200	30.200	30.200	29.351	9
2026-03-26	30.120	30.120	30.120	30.120	29.273	0
2026-03-25	30.120	30.120	30.120	30.120	29.273	4
2026-03-24	30.000	30.000	30.000	30.000	29.157	0
2026-03-23	30.000	30.000	30.000	30.000	29.157	0
2026-03-20	30.000	30.000	30.000	30.000	29.157	11
2026-03-19	29.610	29.610	29.610	29.610	28.778	0
2026-03-18	29.610	29.610	29.610	29.610	28.778	0
2026-03-17	29.610	29.610	29.610	29.610	28.778	1
2026-03-16	30.000	30.000	30.000	30.000	29.157	0
2026-03-13	30.000	30.120	30.000	30.000	29.157	18
2026-03-12	30.310	30.310	30.000	30.080	29.235	144
2026-03-11	30.530	30.530	30.530	30.530	29.672	0
2026-03-10	30.530	30.530	30.530	30.530	29.672	4
2026-03-09	31.800	31.800	30.400	30.530	29.672	112
2026-03-06	34.000	34.000	31.300	31.300	30.420	142
2026-03-05	34.500	34.500	34.500	34.500	33.530	0
2026-03-04	34.500	34.500	34.500	34.500	33.530	10
2026-03-03	34.510	34.510	34.510	34.510	33.540	0
2026-03-02	33.530	34.510	33.530	34.510	33.540	12
2026-02-27	33.530	33.530	33.530	33.530	32.588	10
2026-02-26	34.050	34.100	34.050	34.100	33.142	168
2026-02-25	34.330	34.330	34.330	34.330	33.365	5
2026-02-24	34.400	34.690	34.300	34.690	33.715	18
2026-02-23	35.770	35.770	34.790	34.790	33.812	11
2026-02-20	36.400	36.400	36.400	36.400	35.377	1
2026-02-19	35.940	35.940	35.940	35.940	34.930	1
2026-02-18	36.320	36.320	36.320	36.320	34.916	0
2026-02-13	36.760	36.760	36.320	36.320	34.916	31
2026-02-12	36.890	36.890	36.890	36.890	35.464	10
2026-02-11	37.880	37.880	37.080	37.080	35.647	22
2026-02-10	40.920	40.920	37.400	37.780	36.320	39
2026-02-09	38.000	38.000	38.000	38.000	36.531	1
2026-02-06	36.690	36.700	36.690	36.700	35.282	60
2026-02-05	37.100	37.100	37.100	37.100	35.666	0
2026-02-04	37.100	37.100	37.100	37.100	35.666	0
2026-02-03	37.420	37.420	37.100	37.100	35.666	101
2026-02-02	38.220	38.580	38.220	38.580	37.089	1,366
2026-01-30	37.950	38.220	37.950	38.220	36.743	2
2026-01-29	39.250	39.250	39.250	39.250	37.733	25
2026-01-28	40.460	40.460	40.000	40.000	38.454	120

← NewerPage 3 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.