Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.950	33.950	33.950	33.950	31.574	2
2025-05-09	33.300	33.300	33.120	33.120	30.802	7
2025-05-08	31.900	31.900	31.900	31.900	29.668	1
2025-05-07	29.010	31.300	29.010	31.300	29.110	3
2025-05-06	30.270	30.270	30.270	30.270	28.152	0
2025-05-05	30.930	30.930	30.270	30.270	28.152	3
2025-05-02	29.250	29.550	29.250	29.550	27.482	4
2025-04-30	29.640	29.640	29.640	29.640	27.566	1
2025-04-29	29.640	29.640	29.640	29.640	27.566	10
2025-04-28	29.670	29.670	29.670	29.670	27.594	0
2025-04-25	29.670	29.670	29.670	29.670	27.594	0
2025-04-24	27.850	29.670	27.850	29.670	27.594	13
2025-04-23	29.390	29.390	29.390	29.390	27.333	0
2025-04-22	29.390	29.390	29.390	29.390	27.333	0
2025-04-17	29.390	29.390	29.390	29.390	27.333	1
2025-04-16	29.390	29.390	29.390	29.390	27.333	2
2025-04-15	29.730	29.730	29.730	29.730	27.650	4
2025-04-14	29.390	29.390	29.390	29.390	27.333	0
2025-04-11	29.130	29.390	29.130	29.390	27.333	37
2025-04-10	29.130	29.130	29.130	29.130	27.092	21
2025-04-09	29.580	29.580	29.580	29.580	27.510	0
2025-04-08	29.580	29.580	29.580	29.580	27.510	0
2025-04-07	29.820	29.820	29.580	29.580	27.510	4
2025-04-04	29.460	29.820	29.400	29.820	27.733	117
2025-04-03	32.700	32.700	32.700	32.700	30.412	0
2025-04-02	32.700	32.700	32.700	32.700	30.412	2
2025-04-01	32.220	32.220	32.220	32.220	29.965	0
2025-03-31	32.220	32.220	32.220	32.220	29.965	2
2025-03-28	33.420	33.420	33.420	33.420	31.081	0
2025-03-27	33.420	33.420	33.420	33.420	31.081	0
2025-03-26	33.420	33.420	33.420	33.420	31.081	0
2025-03-25	33.420	33.420	33.420	33.420	31.081	0
2025-03-24	33.420	33.420	33.420	33.420	31.081	0
2025-03-21	33.420	33.420	33.420	33.420	31.081	0
2025-03-20	33.420	33.420	33.420	33.420	31.081	86
2025-03-19	33.420	33.420	33.420	33.420	31.081	10
2025-03-18	33.510	33.510	33.510	33.510	31.165	1
2025-03-17	32.970	32.970	32.970	32.970	30.663	3
2025-03-14	31.800	32.250	31.800	32.250	29.993	5
2025-03-13	33.270	33.270	33.270	33.270	30.942	0
2025-03-12	33.270	33.270	33.270	33.270	30.942	0
2025-03-11	33.270	33.270	33.270	33.270	30.942	0
2025-03-10	33.270	33.270	33.270	33.270	30.942	6
2025-03-07	33.270	33.270	33.270	33.270	30.942	0
2025-03-06	33.270	33.270	33.270	33.270	30.942	0
2025-03-05	33.270	33.270	33.270	33.270	30.942	0
2025-02-28	33.500	33.500	33.090	33.270	30.942	8
2025-02-27	34.220	34.220	34.220	34.220	31.825	0
2025-02-26	34.220	34.220	34.220	34.220	31.825	0
2025-02-25	34.220	34.220	34.220	34.220	31.825	0
2025-02-24	34.220	34.220	34.220	34.220	31.825	0
2025-02-21	34.220	34.220	34.220	34.220	31.429	1
2025-02-20	35.160	35.160	35.000	35.000	32.145	4
2025-02-19	36.040	36.040	36.040	36.040	33.100	11
2025-02-18	36.440	36.480	36.040	36.040	33.100	29
2025-02-17	36.210	36.210	36.210	36.210	33.257	0
2025-02-14	36.120	36.210	36.120	36.210	33.257	3
2025-02-13	34.380	34.380	34.380	34.380	31.576	0
2025-02-12	34.380	34.380	34.380	34.380	31.576	0
2025-02-11	34.380	34.380	34.380	34.380	31.576	0

← NewerPage 7 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.