Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	38.040	38.040	38.040	38.040	35.814	0
2025-08-04	38.040	38.040	38.040	38.040	35.814	0
2025-08-01	38.040	38.040	38.040	38.040	35.814	0
2025-07-31	38.040	38.040	38.040	38.040	35.814	0
2025-07-30	38.040	38.040	38.040	38.040	35.814	0
2025-07-29	38.040	38.040	38.040	38.040	35.814	0
2025-07-28	38.040	38.040	38.040	38.040	35.814	0
2025-07-25	37.320	38.040	37.320	38.040	35.814	101
2025-07-24	37.700	37.700	37.700	37.700	35.494	100
2025-07-23	38.360	38.360	38.360	38.360	36.115	0
2025-07-22	38.360	38.360	38.360	38.360	36.115	0
2025-07-21	38.360	38.360	38.360	38.360	36.115	500
2025-07-18	37.880	37.880	37.880	37.880	35.664	0
2025-07-17	37.880	37.880	37.880	37.880	35.664	1
2025-07-16	37.710	37.710	37.710	37.710	35.504	100
2025-07-15	37.320	37.320	37.320	37.320	35.136	1
2025-07-14	37.880	37.880	37.840	37.840	35.626	400
2025-07-11	38.440	38.440	38.440	38.440	36.191	0
2025-07-10	38.440	38.440	38.440	38.440	36.191	3
2025-07-09	38.210	38.210	38.210	38.210	35.974	100
2025-07-08	38.960	38.960	38.960	38.960	36.680	100
2025-07-07	38.820	38.820	38.820	38.820	36.549	0
2025-07-04	38.820	38.820	38.820	38.820	36.549	1
2025-07-03	38.880	38.880	38.880	38.880	36.605	0
2025-07-02	38.240	38.880	38.240	38.880	36.605	203
2025-07-01	38.630	38.640	38.630	38.640	36.379	10
2025-06-30	38.280	38.280	38.280	38.280	36.040	100
2025-06-27	38.110	38.160	38.040	38.160	35.927	102
2025-06-26	37.840	37.960	37.840	37.840	35.626	180
2025-06-25	38.240	38.240	37.920	37.920	35.701	21
2025-06-24	37.920	37.920	37.920	37.920	35.701	0
2025-06-23	37.920	37.920	37.920	37.920	35.701	0
2025-06-20	37.920	37.920	37.920	37.920	35.701	0
2025-06-18	37.920	37.920	37.920	37.920	35.701	0
2025-06-17	37.920	37.920	37.920	37.920	35.701	1
2025-06-16	37.520	37.520	37.520	37.520	35.325	0
2025-06-13	37.900	38.160	37.520	37.520	35.325	1,405
2025-06-12	38.160	38.160	38.160	38.160	35.927	1
2025-06-11	37.800	37.800	37.800	37.800	35.588	0
2025-06-10	37.800	37.800	37.800	37.800	35.588	0
2025-06-09	37.800	37.800	37.800	37.800	35.588	1,360
2025-06-06	36.900	37.760	36.900	37.520	35.325	101
2025-06-05	36.900	36.900	36.900	36.900	34.741	70
2025-06-04	35.950	35.950	35.950	35.950	33.846	2
2025-06-03	35.950	35.950	35.950	35.950	33.846	0
2025-06-02	35.950	35.950	35.950	35.950	33.846	2
2025-05-30	36.800	36.880	36.800	36.880	34.722	4
2025-05-29	36.880	36.880	36.880	36.880	34.722	2
2025-05-28	35.400	35.400	35.400	35.400	33.329	0
2025-05-27	35.400	35.400	35.400	35.400	33.329	0
2025-05-26	35.400	35.400	35.400	35.400	33.329	0
2025-05-23	35.400	35.400	35.400	35.400	33.329	0
2025-05-22	35.400	35.400	35.400	35.400	33.329	2
2025-05-21	36.080	36.080	35.960	35.960	33.856	61
2025-05-20	36.560	36.560	36.560	36.560	34.421	2
2025-05-19	35.960	35.960	35.960	35.960	33.856	5
2025-05-16	35.280	35.280	35.280	35.280	33.216	0
2025-05-15	34.890	35.280	34.890	35.280	33.216	62
2025-05-14	33.950	33.950	33.950	33.950	31.964	0
2025-05-13	33.950	33.950	33.950	33.950	31.964	0

← NewerPage 6 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.