S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13

Patria Investments Stock Chart and Price History

$16.56
-0.31 (-1.84%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$16.49
$17.20
50-Day Range
$16.14
$19.07
52-Week Range
$13.40
$23.28
Volume
234,500 shs
Average Volume
320,191 shs
Market Capitalization
$856.98 million
P/E Ratio
N/A
Dividend Yield
3.38%
Beta
N/A

Patria Investments (NYSE:PAX) Price Performance

5 Day
Performance
-1.02%

1 Month
Performance
-10.44%

3 Month
Performance
+2.22%


Patria Investments (NYSE PAX) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Patria Investments (NYSE:PAX) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$16.87$16.56
-1.84%
$17.20$16.49234,534 shs$856.98 million
12/02/2021$16.73$16.87
+0.84%
$17.08$16.67235,177 shs$873.02 million
12/01/2021$17.08$16.73
-2.05%
$17.08$16.66406,129 shs$865.78 million
11/30/2021$17.57$17.08
-2.79%
$17.77$16.99275,544 shs$883.89 million
11/29/2021$17.76$17.57
-1.07%
$18.11$17.50281,912 shs$909.25 million
11/26/2021$18.14$17.76
-2.09%
$17.90$17.50128,342 shs$919.08 million
11/25/2021$18.14$18.14$18.27$17.85102,101 shs$938.75 million
11/24/2021$18.15$18.14
-0.06%
$18.27$17.85102,101 shs$938.75 million
11/23/2021$18.36$18.15
-1.14%
$18.34$17.80254,942 shs$939.26 million
11/22/2021$18.83$18.36
-2.50%
$19.27$18.29247,593 shs$950.13 million
11/19/2021$19.07$18.83
-1.26%
$19.01$18.51191,279 shs$974.45 million
11/18/2021$17.98$19.07
+6.06%
$19.49$18.62265,201 shs$986.87 million
11/17/2021$18.26$17.98
-1.53%
$18.65$17.95173,416 shs$930.47 million
11/16/2021$18.58$18.26
-1.72%
$18.59$18.18166,110 shs$944.96 million
11/15/2021$18.50$18.58
+0.43%
$18.73$18.49114,249 shs$961.52 million
11/12/2021$18.25$18.50
+1.37%
$18.54$18.25130,064 shs$957.38 million
11/11/2021$18.32$18.25
-0.38%
$18.48$18.1063,690 shs$944.44 million
11/10/2021$18.43$18.32
-0.60%
$18.59$18.25110,547 shs$948.06 million
11/09/2021$18.43$18.43$18.63$18.25105,513 shs$953.75 million
11/08/2021$18.49$18.43
-0.32%
$18.64$18.30122,555 shs$953.75 million
11/05/2021$18.40$18.49
+0.49%
$18.51$18.28133,439 shs$956.86 million
11/04/2021$18.81$18.40
-2.18%
$18.83$18.33185,101 shs$952.20 million
11/03/2021$18.62$18.81
+1.02%
$18.87$18.55173,939 shs$973.42 million
11/02/2021$18.24$18.62
+2.08%
$18.64$18.10298,199 shs$963.59 million
11/01/2021$17.16$18.24
+6.29%
$18.25$17.22452,458 shs$943.92 million
10/29/2021N/A$17.16$17.27$17.16267,197 shs$888.03 million
10/22/2021N/A$16.78N/AN/A3.55 million shs$0.00
10/18/2021$17.06$17.20
+0.82%
$17.27$16.8589,662 shs$890.10 million
10/15/2021$16.88$17.06
+1.07%
$17.16$16.6290,582 shs$882.86 million
10/14/2021$16.83$16.88
+0.30%
$17.00$16.5575,963 shs$873.54 million
10/13/2021$16.78$16.83
+0.30%
$17.00$16.69189,241 shs$870.95 million
10/12/2021$16.24$16.78
+3.33%
$16.78$16.12163,172 shs$868.37 million
10/11/2021$16.37$16.24
-0.79%
$16.62$16.16117,114 shs$840.42 million
10/08/2021$16.30$16.37
+0.43%
$16.51$16.2085,139 shs$847.15 million
10/07/2021$16.14$16.30
+0.99%
$16.44$16.22187,007 shs$843.53 million
10/06/2021$16.35$16.14
-1.28%
$16.47$16.04337,072 shs$835.25 million
10/05/2021$16.32$16.35
+0.18%
$16.53$16.3094,648 shs$846.11 million
10/04/2021$16.62$16.32
-1.81%
$16.63$16.25152,953 shs$844.56 million
10/01/2021$16.33$16.62
+1.78%
$16.79$16.38245,166 shs$860.09 million
09/30/2021$16.55$16.33
-1.33%
$16.70$16.30115,113 shs$845.08 million
09/29/2021$16.79$16.55
-1.43%
$16.89$16.51198,652 shs$856.46 million
09/28/2021$17.30$16.79
-2.95%
$17.22$16.59229,900 shs$868.88 million
09/27/2021$17.04$17.30
+1.53%
$17.36$16.92111,938 shs$895.28 million
09/24/2021$17.13$17.04
-0.53%
$17.18$16.69139,724 shs$881.82 million
09/23/2021$16.67$17.13
+2.76%
$17.49$16.67199,540 shs$886.48 million
09/22/2021$16.52$16.67
+0.91%
$16.91$16.58117,052 shs$862.67 million
09/21/2021$16.81$16.52
-1.73%
$17.07$16.40197,766 shs$854.91 million
09/20/2021$17.56$16.81
-4.27%
$17.37$16.73313,174 shs$869.92 million
09/17/2021$17.19$17.56
+2.15%
$17.57$17.13285,589 shs$908.73 million
09/16/2021$17.09$17.19
+0.59%
$17.25$16.92162,724 shs$889.58 million
09/15/2021$16.91$17.09
+1.06%
$17.15$16.58171,597 shs$884.41 million
09/14/2021$17.15$16.91
-1.40%
$17.19$16.82125,545 shs$875.09 million
09/13/2021$17.38$17.15
-1.32%
$17.52$16.94260,140 shs$887.51 million
09/10/2021$17.48$17.38
-0.57%
$17.66$17.29325,049 shs$899.42 million
09/09/2021$16.99$17.48
+2.88%
$17.73$16.95230,272 shs$904.59 million
09/08/2021$16.57$16.99
+2.53%
$17.02$16.47282,862 shs$879.23 million
09/07/2021$16.20$16.57
+2.28%
$17.13$16.29445,838 shs$857.50 million
09/06/2021$16.20$16.20$16.24$16.0939,356 shs$838.35 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.