Patria Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	34.500	34.500	34.500	34.500	31.269	0
2024-11-07	34.500	34.500	34.500	34.500	31.269	15
2024-11-06	34.290	34.290	34.290	34.290	31.079	0
2024-11-05	34.290	34.290	34.290	34.290	31.079	0
2024-11-04	34.290	34.290	34.290	34.290	31.079	10
2024-11-01	34.200	34.200	34.200	34.200	30.997	0
2024-10-31	34.200	34.200	34.200	34.200	30.997	1
2024-10-30	33.750	33.750	33.750	33.750	30.589	0
2024-10-29	33.750	33.750	33.750	33.750	30.589	2
2024-10-28	32.900	32.900	32.900	32.900	29.819	0
2024-10-25	32.340	32.900	32.340	32.900	29.819	2
2024-10-24	32.990	32.990	32.990	32.990	29.901	1
2024-10-23	32.970	32.970	32.970	32.970	29.882	0
2024-10-22	32.970	32.970	32.970	32.970	29.882	0
2024-10-21	32.970	32.970	32.970	32.970	29.882	0
2024-10-18	32.970	32.970	32.970	32.970	29.882	5
2024-10-17	32.990	32.990	32.990	32.990	29.901	0
2024-10-16	32.990	32.990	32.990	32.990	29.901	2
2024-10-15	32.130	32.130	32.130	32.130	29.121	2
2024-10-14	31.080	31.250	31.080	31.250	28.324	2
2024-10-11	30.360	30.360	30.360	30.360	27.517	0
2024-10-10	30.360	30.360	30.360	30.360	27.517	1
2024-10-09	29.880	29.880	29.880	29.880	27.082	0
2024-10-08	29.880	29.880	29.880	29.880	27.082	0
2024-10-07	29.880	29.880	29.880	29.880	27.082	1
2024-10-04	30.150	30.150	29.730	29.730	26.946	38
2024-10-03	30.150	30.150	30.150	30.150	27.327	0
2024-10-02	30.150	30.150	30.150	30.150	27.327	0
2024-10-01	30.290	30.290	30.000	30.150	27.327	12
2024-09-30	31.080	31.080	31.080	31.080	28.169	0
2024-09-27	31.080	31.080	31.080	31.080	28.169	0
2024-09-26	31.080	31.080	31.080	31.080	28.169	1
2024-09-25	31.260	31.260	31.260	31.260	28.333	0
2024-09-24	31.260	31.260	31.260	31.260	28.333	0
2024-09-23	31.260	31.260	31.260	31.260	28.333	0
2024-09-20	31.260	31.260	31.260	31.260	28.333	1
2024-09-19	31.260	31.260	31.260	31.260	28.333	1
2024-09-18	31.260	31.260	31.260	31.260	28.333	0
2024-09-17	31.120	31.260	31.120	31.260	28.333	4
2024-09-16	31.030	31.030	31.030	31.030	28.124	0
2024-09-13	30.530	31.030	30.530	31.030	28.124	72
2024-09-12	30.530	30.530	30.530	30.530	27.671	0
2024-09-11	30.530	30.530	30.530	30.530	27.671	1
2024-09-10	30.860	30.860	30.860	30.860	27.970	1
2024-09-09	31.070	31.070	30.570	30.570	27.707	14
2024-09-06	31.560	31.560	30.570	30.570	27.707	108
2024-09-05	31.560	31.560	31.560	31.560	28.605	0
2024-09-04	31.560	31.560	31.560	31.560	28.605	100
2024-09-03	31.970	31.970	31.970	31.970	28.976	1
2024-09-02	32.610	32.610	32.610	32.610	29.556	1
2024-08-30	32.320	32.320	32.320	32.320	29.293	0
2024-08-29	32.320	32.320	32.320	32.320	29.293	0
2024-08-28	32.320	32.320	32.320	32.320	29.293	0
2024-08-27	32.320	32.320	32.320	32.320	29.293	0
2024-08-26	32.320	32.320	32.320	32.320	29.293	0
2024-08-23	32.320	32.320	32.320	32.320	29.293	0
2024-08-22	32.320	32.320	32.320	32.320	29.293	0
2024-08-21	32.320	32.320	32.320	32.320	29.293	0
2024-08-20	32.320	32.320	32.320	32.320	29.293	0
2024-08-19	32.320	32.320	32.320	32.320	29.293	0

← NewerPage 9 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.