Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	34.230	34.380	34.230	34.380	31.576	11
2025-02-07	34.290	34.290	34.290	34.290	31.493	0
2025-02-06	34.290	34.290	34.290	34.290	31.493	0
2025-02-05	34.290	34.290	34.290	34.290	31.493	0
2025-02-04	34.290	34.290	34.290	34.290	31.493	0
2025-02-03	34.290	34.290	34.290	34.290	31.493	1
2025-01-31	34.540	34.540	34.540	34.540	31.723	0
2025-01-30	34.540	34.540	34.540	34.540	31.723	0
2025-01-29	34.540	34.540	34.540	34.540	31.723	1
2025-01-28	37.320	37.320	37.320	37.320	34.276	1
2025-01-27	35.410	35.410	35.410	35.410	32.522	0
2025-01-24	35.410	35.410	35.410	35.410	32.522	0
2025-01-23	33.560	35.410	33.560	35.410	32.522	2
2025-01-22	35.640	35.640	35.640	35.640	32.733	0
2025-01-21	35.640	35.640	35.640	35.640	32.733	1
2025-01-20	34.810	34.810	34.810	34.810	31.971	15
2025-01-17	34.390	34.390	34.390	34.390	31.585	0
2025-01-16	34.390	34.390	34.390	34.390	31.585	0
2025-01-15	34.390	34.390	34.390	34.390	31.585	1
2025-01-14	35.970	35.970	35.970	35.970	33.036	0
2025-01-13	35.970	35.970	35.970	35.970	33.036	4
2025-01-10	35.680	35.680	35.680	35.680	32.770	0
2025-01-09	35.680	35.680	35.680	35.680	32.770	0
2025-01-08	35.680	35.680	35.680	35.680	32.770	0
2025-01-07	35.680	35.680	35.680	35.680	32.770	0
2025-01-06	35.720	35.720	35.680	35.680	32.770	3
2025-01-03	35.880	35.880	35.880	35.880	32.954	0
2025-01-02	35.880	35.880	35.880	35.880	32.954	0
2024-12-30	35.880	35.880	35.880	35.880	32.954	0
2024-12-27	35.880	35.880	35.880	35.880	32.954	1
2024-12-26	35.890	35.890	35.890	35.890	32.963	0
2024-12-23	35.890	35.890	35.890	35.890	32.963	5
2024-12-20	38.120	38.120	38.120	38.120	35.011	0
2024-12-19	38.120	38.120	38.120	38.120	35.011	0
2024-12-18	38.120	38.120	38.120	38.120	35.011	1
2024-12-17	38.120	38.120	38.120	38.120	35.011	0
2024-12-16	38.120	38.120	38.120	38.120	35.011	0
2024-12-13	38.120	38.120	38.120	38.120	35.011	1
2024-12-12	38.120	38.120	38.120	38.120	35.011	0
2024-12-11	38.480	38.480	38.120	38.120	35.011	57
2024-12-10	36.800	36.800	36.800	36.800	33.798	0
2024-12-09	36.800	36.800	36.800	36.800	33.798	0
2024-12-06	36.800	36.800	36.800	36.800	33.798	0
2024-12-05	36.720	36.800	36.720	36.800	33.798	100
2024-12-04	36.720	36.720	36.720	36.720	33.725	16
2024-12-03	36.720	36.720	36.720	36.720	33.725	5
2024-12-02	37.000	37.000	37.000	37.000	33.982	3
2024-11-29	37.000	37.000	37.000	37.000	33.982	1
2024-11-28	34.300	34.300	34.300	34.300	31.502	0
2024-11-27	34.300	34.300	34.300	34.300	31.502	0
2024-11-26	34.300	34.300	34.300	34.300	31.502	0
2024-11-25	34.300	34.300	34.300	34.300	31.502	0
2024-11-22	34.300	34.300	34.300	34.300	31.502	1
2024-11-21	34.500	34.500	34.500	34.500	31.686	0
2024-11-19	34.500	34.500	34.500	34.500	31.686	0
2024-11-18	34.500	34.500	34.500	34.500	31.686	0
2024-11-14	34.500	34.500	34.500	34.500	31.686	0
2024-11-13	34.500	34.500	34.500	34.500	31.269	0
2024-11-12	34.500	34.500	34.500	34.500	31.269	0
2024-11-11	34.500	34.500	34.500	34.500	31.269	0

← NewerPage 8 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.