Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	42.830	42.830	41.790	41.790	40.175	7
2026-01-26	43.410	43.410	43.410	43.410	41.732	100
2026-01-23	46.350	46.350	46.350	46.350	44.559	0
2026-01-22	46.690	46.690	46.350	46.350	44.559	108
2026-01-21	45.780	45.780	45.780	45.780	44.011	0
2026-01-20	45.780	45.780	45.780	45.780	44.011	5
2026-01-19	45.500	45.500	45.500	45.500	43.742	2
2026-01-16	45.500	45.500	45.500	45.500	43.742	0
2026-01-15	45.500	45.500	45.500	45.500	43.742	0
2026-01-14	45.500	45.500	45.500	45.500	43.742	1
2026-01-13	46.350	46.350	46.350	46.350	44.559	0
2026-01-12	46.350	46.350	46.350	46.350	44.559	1
2026-01-09	48.500	48.500	47.000	47.000	45.184	26
2026-01-08	45.500	45.500	45.500	45.500	43.742	0
2026-01-07	45.500	45.500	45.500	45.500	43.742	0
2026-01-06	44.650	45.500	44.650	45.500	43.742	1,012
2026-01-05	43.520	45.120	43.520	45.120	43.376	355
2026-01-02	45.120	45.120	45.120	45.120	43.376	0
2025-12-30	45.120	45.120	45.120	45.120	43.376	0
2025-12-29	44.520	45.120	44.520	45.120	43.376	6
2025-12-26	43.830	43.830	43.830	43.830	42.136	0
2025-12-23	43.830	43.830	43.830	43.830	42.136	0
2025-12-22	42.800	43.830	42.800	43.830	42.136	12
2025-12-19	42.800	42.800	42.800	42.800	41.146	0
2025-12-18	42.800	42.800	42.800	42.800	41.146	5
2025-12-17	44.080	44.080	44.080	44.080	42.376	0
2025-12-16	44.080	44.080	44.080	44.080	42.376	1
2025-12-15	43.880	43.880	43.880	43.880	42.184	0
2025-12-12	43.880	43.880	43.880	43.880	42.184	0
2025-12-11	46.440	46.440	43.880	43.880	42.184	112
2025-12-10	40.040	40.040	40.040	40.040	38.493	0
2025-12-09	40.040	40.040	40.040	40.040	38.493	0
2025-12-08	40.040	40.040	40.040	40.040	38.493	1
2025-12-05	41.280	41.280	41.280	41.280	39.685	1
2025-12-04	41.280	41.280	41.280	41.280	39.685	1
2025-12-03	40.680	40.680	40.560	40.560	38.992	3
2025-12-02	40.320	40.320	40.320	40.320	38.762	0
2025-12-01	39.300	40.500	39.300	40.320	38.762	12
2025-11-28	40.500	40.500	40.500	40.500	38.935	0
2025-11-27	40.500	40.500	40.500	40.500	38.935	0
2025-11-26	40.500	40.500	40.500	40.500	38.935	0
2025-11-25	40.500	40.500	40.500	40.500	38.935	0
2025-11-24	40.500	40.500	40.500	40.500	38.935	0
2025-11-21	40.500	40.500	40.500	40.500	38.935	0
2025-11-19	40.500	40.500	40.500	40.500	38.935	0
2025-11-18	40.500	40.500	40.500	40.500	38.935	0
2025-11-17	40.500	40.500	40.500	40.500	38.935	0
2025-11-14	40.500	40.500	40.500	40.500	38.935	0
2025-11-13	40.500	40.500	40.500	40.500	38.935	0
2025-11-12	40.500	40.500	40.500	40.500	38.546	1
2025-11-11	39.610	39.610	39.610	39.610	37.699	1
2025-11-10	39.320	39.320	39.320	39.320	37.423	2
2025-11-07	40.500	40.500	39.160	39.320	37.423	14
2025-11-06	40.760	40.760	40.760	40.760	38.793	10
2025-11-05	40.830	40.830	40.830	40.830	38.860	2
2025-11-04	41.430	41.430	40.830	40.830	38.860	2
2025-11-03	39.200	39.200	39.200	39.200	37.309	25
2025-10-31	39.040	39.040	39.040	39.040	37.156	1
2025-10-30	39.040	39.040	39.040	39.040	37.156	1
2025-10-29	36.990	36.990	36.990	36.990	35.205	0

← NewerPage 4 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.