Patria Investments Limited (PAX) NASDAQ

13.88

+0.0253(+0.18%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.9513.8513.8514.1413.65626,608
September 04, 202513.6813.8513.8513.8813.65388,800
September 03, 202513.5413.6513.6514.0513.51769,100
September 02, 202513.4313.6113.6113.6113.29799,749
August 29, 202513.5213.5413.5413.5613.39667,155
August 28, 202513.5113.4713.4713.6713.43615,539
August 27, 202513.2413.4213.4213.4313.24595,199
August 26, 202513.2613.2813.2813.3413.19724,100
August 25, 202513.413.2913.2913.4913.28474,300
August 22, 202513.2313.4213.4213.5813.19623,100
August 21, 202513.0313.2113.2113.2112.91414,531
August 20, 202513.1313.113.113.2512.95518,032
August 19, 202513.5513.1113.1113.613.05476,800
August 18, 202513.7813.5813.5813.7813.46222,112
August 15, 202513.7213.7613.7613.7713.54587,300
August 14, 202513.7713.7813.6313.8913.69231,600
August 13, 202513.9713.9213.7614.0113.85260,400
August 12, 202513.5613.8613.8614.0313.55445,828
August 11, 202513.6813.4913.4913.7513.45389,236
August 08, 202513.8213.6513.6513.8713.62261,550
August 07, 202513.813.7813.7813.9513.73303,352
August 06, 202513.8613.7613.7613.9113.73381,100
August 05, 202513.813.8413.8413.8513.52572,384
August 04, 202513.5413.813.813.9313.53538,742
August 01, 202512.7613.3413.3413.5212.681.28M
July 31, 202514.113.9513.9514.2613.92562,706
July 30, 202514.0414.1114.1114.213.95573,000
July 29, 202513.814.0614.0614.1113.75546,629
July 28, 202513.7213.7113.7113.7913.64482,323
July 25, 202513.5413.713.713.7113.46301,439
July 24, 202513.6613.5313.5313.713.52319,400
July 23, 202513.5313.6713.6713.6913.5289,523
July 22, 202513.3813.4813.4813.5913.38310,800
July 21, 202513.9113.4213.4213.9113.39495,300
July 18, 202513.913.8713.8714.4413.811.49M
July 17, 202513.4813.8813.8813.9813.41487,613
July 16, 202513.413.513.513.5813.29343,100
July 15, 202513.4513.3713.3713.4813.32426,129
July 14, 202513.6413.4113.4113.6513.39392,976
July 11, 202513.8413.6613.6613.8613.65266,324
July 10, 202514.0113.8813.8814.0413.76506,800
July 09, 202514.1814.0314.0314.1913.99407,538
July 08, 202514.4314.1814.1814.4314.16316,800
July 07, 202514.3814.3314.3314.5114.24499,149
July 03, 202514.3414.4914.4914.5214.34179,101
July 02, 202514.2314.314.314.3814.16380,550
July 01, 202514.0714.1814.1814.3413.99564,525
June 30, 202513.8414.0614.0614.1113.8569,600
June 27, 202513.7613.7213.7214.0213.711.31M
June 26, 202513.7213.7713.7713.8413.63360,549
June 25, 202513.8713.6313.6313.8713.6374,628
June 24, 202513.813.7913.7913.9513.74397,300
June 23, 202513.913.6813.6813.9113.52339,236
June 20, 202514.0813.8713.8714.1213.81764,815
June 18, 202513.74141414.0313.72815,749
June 17, 202513.9413.7513.7513.9713.65425,246
June 16, 202513.7613.9813.9814.0213.73494,709
June 13, 202513.6913.6113.6113.813.54613,400
June 12, 202513.5913.8313.8313.8913.53640,872
June 11, 202513.6613.9613.9613.9713.66485,900