Patria Investments Ltd (PAX) Historical Stock Data
11.97 ↑0.01 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAX is up 0.24% a day on average. There have been 18 days where Patria Investments Ltd closed green and 12 days where PAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 12.29 | 12.05 | ↓$0.24 (-1.95%) | 12.03 | 12.37 | 653.58K |
| 2024-11-06 | 12.20 | 12.33 | ↑$0.13 (1.07%) | 11.92 | 12.42 | 1.04M |
| 2024-11-05 | 11.71 | 11.85 | ↑$0.14 (1.20%) | 11.38 | 11.89 | 0.96M |
| 2024-11-04 | 11.65 | 11.85 | ↑$0.20 (1.72%) | 11.63 | 11.92 | 709.57K |
| 2024-11-01 | 11.66 | 11.66 | ↑$0.00 (0.00%) | 11.54 | 11.81 | 610.69K |
| 2024-10-31 | 11.84 | 11.64 | ↓$0.20 (-1.69%) | 11.62 | 11.92 | 547.08K |
| 2024-10-30 | 11.68 | 11.80 | ↑$0.12 (1.03%) | 11.68 | 11.92 | 1.12M |
| 2024-10-29 | 11.69 | 11.75 | ↑$0.06 (0.51%) | 11.68 | 11.85 | 326.14K |
| 2024-10-28 | 11.70 | 11.75 | ↑$0.05 (0.43%) | 11.62 | 11.80 | 487.29K |
| 2024-10-25 | 11.77 | 11.58 | ↓$0.19 (-1.61%) | 11.52 | 11.79 | 469.30K |
| 2024-10-24 | 11.27 | 11.77 | ↑$0.50 (4.44%) | 11.25 | 11.79 | 677.58K |
| 2024-10-23 | 11.19 | 11.13 | ↓$0.06 (-0.54%) | 11.05 | 11.28 | 524.29K |
| 2024-10-22 | 11.32 | 11.22 | ↓$0.10 (-0.88%) | 11.17 | 11.35 | 595.22K |
| 2024-10-21 | 11.50 | 11.36 | ↓$0.14 (-1.22%) | 11.26 | 11.59 | 485.97K |
| 2024-10-18 | 11.56 | 11.57 | ↑$0.01 (0.09%) | 11.50 | 11.67 | 794.34K |
| 2024-10-17 | 11.46 | 11.48 | ↑$0.02 (0.17%) | 11.43 | 11.61 | 559.77K |
| 2024-10-16 | 11.32 | 11.47 | ↑$0.15 (1.33%) | 11.24 | 11.49 | 1.19M |
| 2024-10-15 | 11.40 | 11.24 | ↓$0.16 (-1.40%) | 11.24 | 11.51 | 556.82K |
| 2024-10-14 | 11.19 | 11.41 | ↑$0.22 (1.97%) | 11.11 | 11.42 | 638.78K |
| 2024-10-11 | 11.02 | 11.17 | ↑$0.15 (1.36%) | 11.02 | 11.17 | 580.34K |
| 2024-10-10 | 10.93 | 11.07 | ↑$0.14 (1.28%) | 10.86 | 11.12 | 597.57K |
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