PAX - Patria Investments Ltd
12.51
-0.620 -4.956%
Share volume: 816,050
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$13.13
-0.62
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.75 | $12.75 | $13.09 | $13.09 | $12.25 | $12.25 | $12.51 | $12.51 | 816,050 | $816,050.00 |
| 03-02-2026 | $13.00 | $13.00 | $13.31 | $13.31 | $12.79 | $12.79 | $13.13 | $13.13 | 908,711 | $908,711.00 |
| 02-27-2026 | $13.30 | $13.30 | $13.32 | $13.32 | $12.86 | $12.86 | $13.12 | $13.12 | 1,356,282 | $1,356,282.00 |
| 02-26-2026 | $13.33 | $13.33 | $13.69 | $13.69 | $13.01 | $13.01 | $13.50 | $13.50 | 1,309,520 | $1,309,520.00 |
| 02-25-2026 | $13.36 | $13.36 | $13.40 | $13.40 | $13.10 | $13.10 | $13.37 | $13.37 | 811,536 | $811,536.00 |
| 02-24-2026 | $13.25 | $13.25 | $13.54 | $13.54 | $13.14 | $13.14 | $13.32 | $13.32 | 820,003 | $820,003.00 |
| 02-23-2026 | $13.92 | $13.92 | $13.92 | $13.92 | $13.23 | $13.23 | $13.27 | $13.27 | 1,149,551 | $1,149,551.00 |
| 02-20-2026 | $13.69 | $13.69 | $14.05 | $14.05 | $13.64 | $13.64 | $14.00 | $14.00 | 1,088,794 | $1,088,794.00 |
| 02-19-2026 | $13.82 | $13.82 | $14.00 | $14.00 | $13.47 | $13.47 | $14.00 | $14.00 | 965,977 | $965,977.00 |
| 02-18-2026 | $13.77 | $13.77 | $13.99 | $13.99 | $13.69 | $13.69 | $13.90 | $13.90 | 938,811 | $938,811.00 |