Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.61+0.07 (+0.52%)
At close: 04:00PM EST
13.61 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202213.5513.7013.4713.6113.61189,000
Dec 01, 202213.6213.7413.3213.5413.54160,700
Nov 30, 202213.3713.6813.2613.6513.65219,300
Nov 29, 202213.1613.4913.0013.3713.37107,800
Nov 28, 202213.1913.4213.1813.2113.21196,100
Nov 25, 202213.3013.4012.9213.2513.25149,000
Nov 23, 202213.0013.3712.9813.3613.36181,000
Nov 22, 202213.1613.1612.9613.0613.06116,600
Nov 21, 202213.1013.1312.9013.0913.09255,900
Nov 18, 202213.0913.4412.8613.1013.10232,200
Nov 17, 202213.4113.4612.9913.0413.04543,700
Nov 16, 202213.7013.7013.4513.5313.5395,600
Nov 15, 202213.7114.0013.6713.7413.74109,500
Nov 14, 202213.5413.8213.1313.6813.68163,000
Nov 14, 20220.171 Dividend
Nov 11, 202214.0114.3213.7713.7713.60207,900
Nov 10, 202213.9614.1713.7013.8413.67382,500
Nov 09, 202213.8514.1513.5913.6213.45152,700
Nov 08, 202214.0514.0513.6113.9413.77189,900
Nov 07, 202214.2414.2713.9114.0513.88184,300
Nov 04, 202214.2014.2013.8614.1213.94189,900
Nov 03, 202214.3414.6413.8114.1413.96213,400
Nov 02, 202214.5314.7014.1614.2914.11140,100
Nov 01, 202214.3114.6914.3014.6114.43137,400
Oct 31, 202213.8914.3013.5714.2214.04319,400
Oct 28, 202213.5714.0213.5413.9513.78302,200
Oct 27, 202213.2013.8313.1213.5013.33316,900
Oct 26, 202213.2613.3012.9713.0312.87175,000
Oct 25, 202212.5113.2512.5013.1913.03291,000
Oct 24, 202212.8312.8312.2512.4012.25209,300
Oct 21, 202212.7212.9512.4312.8512.69155,200
Oct 20, 202212.9813.1312.7112.8012.64165,700
Oct 19, 202213.0513.0512.7112.9012.74180,400
Oct 18, 202213.2513.2512.9713.0912.93208,200
Oct 17, 202212.8513.0712.8212.9912.8388,600
Oct 14, 202213.1013.2012.5712.6512.49108,400
Oct 13, 202212.7613.2412.5013.0412.88117,100
Oct 12, 202212.9913.0212.8313.0212.86118,200
Oct 11, 202213.1613.2312.9513.0312.8799,900
Oct 10, 202213.5613.6313.0613.2013.04120,000
Oct 07, 202213.7613.9513.4413.5213.35148,400
Oct 06, 202213.7613.9813.7513.8713.7055,700
Oct 05, 202213.7513.9313.6213.8713.7085,800
Oct 04, 202214.0014.2513.8814.0013.8388,500
Oct 03, 202213.3113.7713.1913.7313.56144,600
Sep 30, 202213.0713.4912.9713.0512.89143,700
Sep 29, 202213.1313.3712.9913.1613.00120,800
Sep 28, 202212.8613.5012.8113.3613.19170,800
Sep 27, 202212.9113.2112.6712.7812.62418,100
Sep 26, 202212.9613.2012.4312.8112.65733,600
Sep 23, 202213.4113.4112.9513.1512.99419,100
Sep 22, 202213.6613.8213.4513.6513.48149,600
Sep 21, 202213.6814.0613.5413.6613.49324,200
Sep 20, 202213.5413.6313.2513.5113.34512,700
Sep 19, 202213.3413.6813.3413.6513.48160,400
Sep 16, 202213.5813.7713.2013.6513.48399,900
Sep 15, 202213.6314.0013.5113.8613.69232,900
Sep 14, 202213.7713.8813.5413.7613.59254,800
Sep 13, 202214.1814.2413.0913.6613.491,622,900
Sep 12, 202214.6515.1314.6514.9914.8090,400
Sep 09, 202214.3714.7214.3314.6514.4760,100
Sep 08, 202213.7714.3113.5914.1914.0184,200
Sep 07, 202213.7514.2513.4813.9013.73115,200
Sep 06, 202213.7214.2113.5813.8413.67184,200
Sep 02, 202213.8614.0513.5513.6913.52118,600
Sep 01, 202214.1414.1413.4213.7913.62151,900
Sep 01, 20220.169 Dividend
Aug 31, 202214.1514.6914.1514.4514.10133,700
Aug 30, 202214.1914.9014.0614.1813.8448,100
Aug 29, 202214.2514.4913.9914.1013.7681,300
Aug 26, 202214.8614.8614.3414.3714.0377,400
Aug 25, 202214.7314.8114.5914.7614.4158,300
Aug 24, 202214.9315.0514.5714.5714.2277,600
Aug 23, 202214.5414.9414.4114.8514.4966,800
Aug 22, 202214.5214.6014.3514.5114.1690,200
Aug 19, 202214.9914.9914.5814.7414.3953,500
Aug 18, 202215.0015.2314.9215.1214.7668,300
Aug 17, 202214.8715.1014.8215.0014.6448,700
Aug 16, 202215.0815.3014.8015.0014.6457,300
Aug 15, 202214.7515.2114.7015.1114.7588,700
Aug 12, 202214.6614.8014.5114.7114.3688,700
Aug 11, 202214.7414.8814.5114.6614.31187,000
Aug 10, 202214.2814.9914.2814.6914.34178,900
Aug 09, 202214.9115.1013.7414.2613.92319,900
Aug 08, 202215.0415.3914.8815.3815.01206,000
Aug 05, 202214.5115.0314.4114.9914.63104,900
Aug 04, 202214.5714.7814.4814.7114.36115,400
Aug 03, 202214.6114.6714.2714.5714.22131,900
Aug 02, 202214.4814.5614.1114.4614.11132,600
Aug 01, 202214.3814.3814.0214.2613.9260,700
Jul 29, 202214.4014.5214.2614.4114.06118,500
Jul 28, 202213.9914.3113.8414.3113.97119,700
Jul 27, 202213.6113.8913.5413.8213.49130,300
Jul 26, 202213.5413.6013.3613.4613.1464,500
Jul 25, 202213.5913.6813.4713.5813.2564,000
Jul 22, 202213.4813.8413.3713.5013.18110,400
Jul 21, 202213.6413.7813.5213.5213.20175,900
Jul 20, 202213.4313.6413.0313.6413.31269,000
Jul 19, 202213.0413.4012.9013.3613.04155,000
Jul 18, 202212.9513.4112.8112.8612.55118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement