Mail

PAX - Patria Investments Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	15.20	15.25	14.92	15.14	15.14	209,477
02 Jun 2023	15.35	15.43	15.26	15.27	15.27	187,900
01 Jun 2023	14.80	15.30	14.62	15.25	15.25	340,900
31 May 2023	14.95	14.99	14.42	14.75	14.75	465,500
30 May 2023	15.64	15.72	14.89	14.96	14.96	300,300
26 May 2023	15.48	15.92	15.48	15.58	15.58	294,200
25 May 2023	15.38	15.69	15.38	15.43	15.43	344,200
24 May 2023	15.24	15.45	15.08	15.40	15.40	337,000
23 May 2023	15.44	15.70	15.26	15.35	15.35	251,300
22 May 2023	15.18	16.00	15.18	15.59	15.59	546,100
19 May 2023	14.87	15.22	14.78	15.20	15.20	222,500
18 May 2023	14.69	14.80	14.51	14.75	14.75	233,500
17 May 2023	14.41	14.78	14.36	14.76	14.76	176,800
16 May 2023	14.61	14.71	14.40	14.43	14.43	126,000
16 May 2023	0.226 Dividend
15 May 2023	15.17	15.17	14.84	14.89	14.66	194,400
12 May 2023	15.15	15.25	14.91	15.15	14.92	219,000
11 May 2023	15.01	15.27	14.85	15.13	14.90	314,500
10 May 2023	14.74	15.15	14.61	15.13	14.90	432,700
09 May 2023	14.45	14.75	14.43	14.66	14.44	211,900
08 May 2023	14.18	14.56	14.06	14.54	14.32	471,100
05 May 2023	13.60	14.55	13.56	14.14	13.93	364,500
04 May 2023	14.29	14.29	13.51	13.51	13.30	530,200
03 May 2023	14.27	14.44	14.05	14.21	13.99	251,700
02 May 2023	15.02	15.02	14.00	14.24	14.02	354,600
01 May 2023	14.88	15.08	14.81	15.01	14.78	174,700
28 Apr 2023	14.73	15.00	14.72	14.83	14.60	177,000
27 Apr 2023	14.49	14.81	14.49	14.76	14.54	208,600
26 Apr 2023	14.37	15.04	14.37	14.55	14.33	565,700
25 Apr 2023	14.78	14.86	14.44	14.49	14.27	164,200
24 Apr 2023	15.08	15.15	14.88	14.91	14.68	92,700
21 Apr 2023	15.06	15.14	14.94	15.08	14.85	103,400
20 Apr 2023	15.00	15.13	14.96	15.06	14.83	145,800
19 Apr 2023	15.01	15.16	14.93	15.09	14.86	99,200
18 Apr 2023	15.29	15.43	14.95	15.03	14.80	117,400
17 Apr 2023	14.99	15.30	14.94	15.28	15.05	163,700
14 Apr 2023	15.02	15.23	14.87	14.91	14.68	158,900
13 Apr 2023	15.00	15.13	14.75	15.07	14.84	169,200
12 Apr 2023	14.93	15.09	14.71	15.00	14.77	134,700
11 Apr 2023	14.44	14.96	14.32	14.86	14.63	239,600
10 Apr 2023	14.41	14.60	14.34	14.39	14.17	175,900
06 Apr 2023	14.46	14.64	14.33	14.52	14.30	153,300
05 Apr 2023	14.55	14.65	14.30	14.42	14.20	177,800
04 Apr 2023	14.90	15.00	14.60	14.66	14.44	193,900
03 Apr 2023	14.82	15.03	14.80	15.00	14.77	178,500
31 Mar 2023	14.86	15.03	14.69	14.80	14.58	368,800
30 Mar 2023	14.72	14.93	14.72	14.83	14.60	87,300
29 Mar 2023	14.65	15.20	14.61	14.70	14.48	103,100
28 Mar 2023	14.43	14.55	14.18	14.49	14.27	484,800
27 Mar 2023	14.78	14.79	14.36	14.43	14.21	497,900
24 Mar 2023	14.45	14.77	14.41	14.70	14.48	112,300
23 Mar 2023	14.85	15.71	14.51	14.53	14.31	79,500
22 Mar 2023	14.68	15.06	14.58	14.76	14.54	100,200
21 Mar 2023	14.44	14.74	14.36	14.71	14.49	141,400
20 Mar 2023	14.50	14.53	14.15	14.29	14.07	249,300
17 Mar 2023	14.47	14.56	14.24	14.45	14.23	432,800
16 Mar 2023	14.51	14.74	14.40	14.64	14.42	157,900
15 Mar 2023	14.88	14.88	14.30	14.65	14.43	112,300
14 Mar 2023	14.80	15.40	14.75	14.83	14.60	94,500
13 Mar 2023	14.37	14.68	14.05	14.50	14.28	282,500
10 Mar 2023	15.19	15.40	14.64	14.65	14.43	196,500
09 Mar 2023	15.66	15.75	15.28	15.31	15.08	88,800
08 Mar 2023	15.52	15.71	15.50	15.70	15.46	96,500
07 Mar 2023	15.88	15.95	15.48	15.52	15.28	116,300
06 Mar 2023	15.78	15.90	15.73	15.78	15.54	194,000
03 Mar 2023	15.78	15.95	15.74	15.76	15.52	218,300
02 Mar 2023	15.90	15.90	15.60	15.70	15.46	115,900
01 Mar 2023	15.82	15.96	15.65	15.90	15.66	260,200
28 Feb 2023	15.68	16.13	15.68	15.86	15.62	181,500
28 Feb 2023	0.308 Dividend
27 Feb 2023	16.15	16.68	15.89	16.00	15.45	148,300
24 Feb 2023	16.08	16.17	16.00	16.12	15.57	186,000
23 Feb 2023	16.43	16.80	16.16	16.25	15.70	196,100
22 Feb 2023	16.37	17.40	16.18	16.23	15.68	133,600
21 Feb 2023	16.71	16.87	16.30	16.33	15.77	294,100
17 Feb 2023	16.66	16.82	16.51	16.60	16.03	148,700
16 Feb 2023	16.78	17.06	16.65	16.71	16.14	233,100
15 Feb 2023	16.84	17.46	16.75	16.81	16.24	334,900
14 Feb 2023	16.00	16.90	15.80	16.61	16.04	369,200
13 Feb 2023	15.17	15.30	15.10	15.27	14.75	273,000
10 Feb 2023	15.10	15.23	15.09	15.10	14.58	93,300
09 Feb 2023	15.50	15.59	15.10	15.10	14.58	160,100
08 Feb 2023	15.46	15.58	15.26	15.44	14.91	138,300
07 Feb 2023	15.62	15.65	15.27	15.37	14.85	186,500
06 Feb 2023	15.93	16.07	15.58	15.72	15.18	190,700
03 Feb 2023	15.78	16.07	15.58	15.94	15.40	83,300
02 Feb 2023	15.51	15.98	15.51	15.91	15.37	158,000
01 Feb 2023	15.40	15.54	15.16	15.50	14.97	145,500
31 Jan 2023	15.45	15.89	15.36	15.43	14.90	191,800
30 Jan 2023	15.51	15.75	15.42	15.43	14.90	58,600
27 Jan 2023	15.46	15.67	15.45	15.65	15.12	69,100
26 Jan 2023	15.53	15.65	15.35	15.50	14.97	87,600
25 Jan 2023	15.40	15.58	15.29	15.41	14.88	48,000
24 Jan 2023	15.37	15.54	15.35	15.45	14.92	74,300
23 Jan 2023	15.26	15.49	15.18	15.49	14.96	101,500
20 Jan 2023	15.15	15.31	15.08	15.21	14.69	44,900
19 Jan 2023	15.08	15.29	14.92	15.11	14.59	70,500
18 Jan 2023	15.05	15.25	15.02	15.05	14.54	97,700
17 Jan 2023	14.99	15.05	14.69	14.96	14.45	203,000
13 Jan 2023	15.03	15.17	14.97	15.06	14.55	116,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...