Patria Investments Ltd (PAX) Historical Stock Data
11.47 ↑0.13 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAX is down -0.16% a day on average. There have been 15 days where Patria Investments Ltd closed green and 15 days where PAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.19 | 11.47 | ↑$0.28 (2.50%) | 11.14 | 11.63 | 1.33M |
| 2024-12-19 | 11.90 | 11.35 | ↓$0.56 (-4.66%) | 11.34 | 12.04 | 1.12M |
| 2024-12-18 | 12.77 | 11.75 | ↓$1.02 (-7.99%) | 11.67 | 12.87 | 1.28M |
| 2024-12-17 | 12.31 | 12.74 | ↑$0.43 (3.49%) | 12.20 | 12.78 | 1.06M |
| 2024-12-16 | 12.52 | 12.40 | ↓$0.12 (-0.96%) | 12.36 | 12.54 | 438.06K |
| 2024-12-13 | 12.69 | 12.55 | ↓$0.14 (-1.10%) | 12.50 | 12.73 | 538.33K |
| 2024-12-12 | 12.82 | 12.74 | ↓$0.08 (-0.62%) | 12.67 | 12.97 | 624.30K |
| 2024-12-11 | 12.75 | 12.89 | ↑$0.14 (1.10%) | 12.60 | 12.93 | 589.93K |
| 2024-12-10 | 12.53 | 12.69 | ↑$0.16 (1.28%) | 12.53 | 12.80 | 618.31K |
| 2024-12-09 | 12.10 | 12.55 | ↑$0.45 (3.72%) | 12.05 | 12.55 | 737.01K |
| 2024-12-06 | 12.26 | 12.01 | ↓$0.25 (-2.04%) | 12.00 | 12.29 | 291.41K |
| 2024-12-05 | 12.20 | 12.26 | ↑$0.06 (0.49%) | 12.20 | 12.44 | 380.28K |
| 2024-12-04 | 12.08 | 12.17 | ↑$0.09 (0.75%) | 12.00 | 12.21 | 464.55K |
| 2024-12-03 | 11.98 | 12.01 | ↑$0.03 (0.25%) | 11.94 | 12.17 | 532.45K |
| 2024-12-02 | 12.06 | 11.98 | ↓$0.08 (-0.66%) | 11.82 | 12.09 | 781.72K |
| 2024-11-29 | 12.16 | 11.96 | ↓$0.20 (-1.64%) | 11.86 | 12.21 | 1.12M |
| 2024-11-27 | 12.35 | 12.15 | ↓$0.20 (-1.62%) | 12.12 | 12.44 | 640.92K |
| 2024-11-26 | 12.46 | 12.35 | ↓$0.11 (-0.88%) | 12.24 | 12.51 | 565.52K |
| 2024-11-25 | 12.55 | 12.58 | ↑$0.03 (0.24%) | 12.38 | 12.68 | 1.37M |
| 2024-11-22 | 12.28 | 12.48 | ↑$0.20 (1.63%) | 12.28 | 12.55 | 398.38K |
| 2024-11-21 | 12.08 | 12.31 | ↑$0.23 (1.90%) | 12.00 | 12.34 | 367.97K |
| 2024-11-20 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.78 | 11.99 | 324.36K |
| 2024-11-19 | 11.65 | 11.96 | ↑$0.31 (2.66%) | 11.61 | 11.99 | 470.74K |
| 2024-11-18 | 11.77 | 11.68 | ↓$0.09 (-0.76%) | 11.67 | 11.86 | 565.90K |
| 2024-11-15 | 12.28 | 11.92 | ↓$0.36 (-2.93%) | 11.85 | 12.32 | 539.25K |
| 2024-11-14 | 12.27 | 12.21 | ↓$0.06 (-0.49%) | 12.18 | 12.41 | 440.35K |
| 2024-11-13 | 12.33 | 12.26 | ↓$0.07 (-0.57%) | 12.22 | 12.41 | 547.61K |
| 2024-11-12 | 12.38 | 12.31 | ↓$0.07 (-0.57%) | 12.24 | 12.40 | 539.74K |
| 2024-11-11 | 12.25 | 12.38 | ↑$0.13 (1.06%) | 12.24 | 12.52 | 590.01K |
| 2024-11-08 | 11.97 | 12.16 | ↑$0.19 (1.59%) | 11.87 | 12.19 | 803.42K |
Create an account or log in to view more rows.
$PAX flow comin
$PAX Market is down
No worries
$PAX come on I wana jump up and down
$PAX good place to average up
$PAX Silly Bears tricks are for kids
$PAX don’t be boring today beast
$PAX make it rain
let’s see some green
$PAX To the moon!!
$PAX upupup!
$PAX over a thousand shares in now