PAX - Patria Investments Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202315.2015.2514.9215.1415.14209,477
02 Jun 202315.3515.4315.2615.2715.27187,900
01 Jun 202314.8015.3014.6215.2515.25340,900
31 May 202314.9514.9914.4214.7514.75465,500
30 May 202315.6415.7214.8914.9614.96300,300
26 May 202315.4815.9215.4815.5815.58294,200
25 May 202315.3815.6915.3815.4315.43344,200
24 May 202315.2415.4515.0815.4015.40337,000
23 May 202315.4415.7015.2615.3515.35251,300
22 May 202315.1816.0015.1815.5915.59546,100
19 May 202314.8715.2214.7815.2015.20222,500
18 May 202314.6914.8014.5114.7514.75233,500
17 May 202314.4114.7814.3614.7614.76176,800
16 May 202314.6114.7114.4014.4314.43126,000
16 May 20230.226 Dividend
15 May 202315.1715.1714.8414.8914.66194,400
12 May 202315.1515.2514.9115.1514.92219,000
11 May 202315.0115.2714.8515.1314.90314,500
10 May 202314.7415.1514.6115.1314.90432,700
09 May 202314.4514.7514.4314.6614.44211,900
08 May 202314.1814.5614.0614.5414.32471,100
05 May 202313.6014.5513.5614.1413.93364,500
04 May 202314.2914.2913.5113.5113.30530,200
03 May 202314.2714.4414.0514.2113.99251,700
02 May 202315.0215.0214.0014.2414.02354,600
01 May 202314.8815.0814.8115.0114.78174,700
28 Apr 202314.7315.0014.7214.8314.60177,000
27 Apr 202314.4914.8114.4914.7614.54208,600
26 Apr 202314.3715.0414.3714.5514.33565,700
25 Apr 202314.7814.8614.4414.4914.27164,200
24 Apr 202315.0815.1514.8814.9114.6892,700
21 Apr 202315.0615.1414.9415.0814.85103,400
20 Apr 202315.0015.1314.9615.0614.83145,800
19 Apr 202315.0115.1614.9315.0914.8699,200
18 Apr 202315.2915.4314.9515.0314.80117,400
17 Apr 202314.9915.3014.9415.2815.05163,700
14 Apr 202315.0215.2314.8714.9114.68158,900
13 Apr 202315.0015.1314.7515.0714.84169,200
12 Apr 202314.9315.0914.7115.0014.77134,700
11 Apr 202314.4414.9614.3214.8614.63239,600
10 Apr 202314.4114.6014.3414.3914.17175,900
06 Apr 202314.4614.6414.3314.5214.30153,300
05 Apr 202314.5514.6514.3014.4214.20177,800
04 Apr 202314.9015.0014.6014.6614.44193,900
03 Apr 202314.8215.0314.8015.0014.77178,500
31 Mar 202314.8615.0314.6914.8014.58368,800
30 Mar 202314.7214.9314.7214.8314.6087,300
29 Mar 202314.6515.2014.6114.7014.48103,100
28 Mar 202314.4314.5514.1814.4914.27484,800
27 Mar 202314.7814.7914.3614.4314.21497,900
24 Mar 202314.4514.7714.4114.7014.48112,300
23 Mar 202314.8515.7114.5114.5314.3179,500
22 Mar 202314.6815.0614.5814.7614.54100,200
21 Mar 202314.4414.7414.3614.7114.49141,400
20 Mar 202314.5014.5314.1514.2914.07249,300
17 Mar 202314.4714.5614.2414.4514.23432,800
16 Mar 202314.5114.7414.4014.6414.42157,900
15 Mar 202314.8814.8814.3014.6514.43112,300
14 Mar 202314.8015.4014.7514.8314.6094,500
13 Mar 202314.3714.6814.0514.5014.28282,500
10 Mar 202315.1915.4014.6414.6514.43196,500
09 Mar 202315.6615.7515.2815.3115.0888,800
08 Mar 202315.5215.7115.5015.7015.4696,500
07 Mar 202315.8815.9515.4815.5215.28116,300
06 Mar 202315.7815.9015.7315.7815.54194,000
03 Mar 202315.7815.9515.7415.7615.52218,300
02 Mar 202315.9015.9015.6015.7015.46115,900
01 Mar 202315.8215.9615.6515.9015.66260,200
28 Feb 202315.6816.1315.6815.8615.62181,500
28 Feb 20230.308 Dividend
27 Feb 202316.1516.6815.8916.0015.45148,300
24 Feb 202316.0816.1716.0016.1215.57186,000
23 Feb 202316.4316.8016.1616.2515.70196,100
22 Feb 202316.3717.4016.1816.2315.68133,600
21 Feb 202316.7116.8716.3016.3315.77294,100
17 Feb 202316.6616.8216.5116.6016.03148,700
16 Feb 202316.7817.0616.6516.7116.14233,100
15 Feb 202316.8417.4616.7516.8116.24334,900
14 Feb 202316.0016.9015.8016.6116.04369,200
13 Feb 202315.1715.3015.1015.2714.75273,000
10 Feb 202315.1015.2315.0915.1014.5893,300
09 Feb 202315.5015.5915.1015.1014.58160,100
08 Feb 202315.4615.5815.2615.4414.91138,300
07 Feb 202315.6215.6515.2715.3714.85186,500
06 Feb 202315.9316.0715.5815.7215.18190,700
03 Feb 202315.7816.0715.5815.9415.4083,300
02 Feb 202315.5115.9815.5115.9115.37158,000
01 Feb 202315.4015.5415.1615.5014.97145,500
31 Jan 202315.4515.8915.3615.4314.90191,800
30 Jan 202315.5115.7515.4215.4314.9058,600
27 Jan 202315.4615.6715.4515.6515.1269,100
26 Jan 202315.5315.6515.3515.5014.9787,600
25 Jan 202315.4015.5815.2915.4114.8848,000
24 Jan 202315.3715.5415.3515.4514.9274,300
23 Jan 202315.2615.4915.1815.4914.96101,500
20 Jan 202315.1515.3115.0815.2114.6944,900
19 Jan 202315.0815.2914.9215.1114.5970,500
18 Jan 202315.0515.2515.0215.0514.5497,700
17 Jan 202314.9915.0514.6914.9614.45203,000
13 Jan 202315.0315.1714.9715.0614.55116,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...