Patria Investments Limited - Class A Common Shares (PAX)

Historical Prices For Patria Investments Limited - Class A Common Shares (PAX)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	13.84	14.11	13.80	14.06	569,575	14.06
6/27/2025	13.76	14.02	13.71	13.72	1,310,785	13.72
6/26/2025	13.72	13.84	13.63	13.77	360,549	13.77
6/25/2025	13.87	13.87	13.60	13.63	374,628	13.63
6/24/2025	13.80	13.95	13.74	13.79	397,300	13.79
6/23/2025	13.90	13.91	13.52	13.68	339,236	13.68
6/20/2025	14.08	14.12	13.81	13.87	764,815	13.87
6/18/2025	13.74	14.03	13.72	14.00	815,749	14.00
6/17/2025	13.94	13.97	13.65	13.75	425,246	13.75
6/16/2025	13.76	14.02	13.73	13.98	494,689	13.98
6/13/2025	13.69	13.80	13.54	13.61	613,356	13.61
6/12/2025	13.59	13.89	13.53	13.83	640,872	13.83
6/11/2025	13.66	13.97	13.66	13.96	485,883	13.96
6/10/2025	13.57	13.71	13.55	13.67	358,750	13.67
6/09/2025	13.41	13.56	13.36	13.47	415,305	13.47
6/06/2025	13.39	13.53	13.32	13.43	735,867	13.43
6/05/2025	12.93	13.36	12.93	13.27	1,029,694	13.27
6/04/2025	12.80	12.90	12.69	12.89	971,468	12.89
6/03/2025	12.76	12.91	12.59	12.73	926,352	12.73
6/02/2025	12.78	12.84	12.56	12.77	452,880	12.77
5/30/2025	12.87	12.91	12.74	12.74	499,874	12.74
5/29/2025	13.10	13.15	12.95	12.96	429,848	12.96
5/28/2025	13.04	13.12	12.76	13.08	1,300,394	13.08
5/27/2025	12.93	13.29	12.87	13.10	658,384	13.10
5/23/2025	12.55	12.92	12.55	12.87	723,717	12.87
5/22/2025	12.61	12.87	12.58	12.84	464,677	12.84
5/21/2025	12.68	12.77	12.56	12.65	757,872	12.65
5/20/2025	12.74	12.91	12.66	12.78	306,620	12.78
5/19/2025	12.66	12.87	12.60	12.82	676,668	12.82
5/16/2025	12.59	12.90	12.59	12.85	953,576	12.85
5/15/2025	12.46	12.66	12.43	12.62	774,025	12.62
5/14/2025	12.32	12.56	12.20	12.50	905,906	12.50
5/13/2025	12.24	12.61	12.23	12.52	763,081	12.37
5/12/2025	12.00	12.25	11.83	12.25	759,478	12.10
5/09/2025	11.48	11.82	11.35	11.74	462,962	11.60
5/08/2025	11.19	11.46	11.11	11.46	651,404	11.32
5/07/2025	11.09	11.11	10.86	11.00	459,988	10.87
5/06/2025	10.68	10.93	10.65	10.84	586,197	10.71
5/05/2025	10.82	11.06	10.71	10.76	642,070	10.63
5/02/2025	10.19	10.79	10.12	10.55	868,530	10.42
5/01/2025	10.45	10.77	10.43	10.68	580,060	10.55
4/30/2025	10.33	10.55	10.21	10.48	821,384	10.35
4/29/2025	10.48	10.57	10.40	10.47	499,672	10.34
4/28/2025	10.47	10.60	10.37	10.47	478,671	10.34
4/25/2025	10.35	10.49	10.31	10.48	383,458	10.35
4/24/2025	10.17	10.42	10.15	10.39	444,676	10.27
4/23/2025	10.40	10.49	10.14	10.14	484,110	10.02
4/22/2025	9.88	10.11	9.88	10.08	356,993	9.96
4/21/2025	9.83	9.97	9.62	9.70	545,777	9.58
4/17/2025	9.90	10.02	9.85	9.98	493,920	9.86
4/16/2025	10.01	10.08	9.78	9.88	544,108	9.76
4/15/2025	10.02	10.30	10.02	10.08	364,650	9.96
4/14/2025	10.08	10.21	9.87	10.04	413,977	9.92
4/11/2025	9.90	9.98	9.70	9.94	537,186	9.82
4/10/2025	10.18	10.30	9.63	9.88	634,000	9.76
4/09/2025	9.59	10.58	9.43	10.45	1,012,094	10.32
4/08/2025	10.43	10.43	9.45	9.68	1,005,270	9.56
4/07/2025	9.70	10.52	9.55	10.01	1,273,525	9.89
4/04/2025	10.49	10.60	9.81	10.17	857,915	10.05
4/03/2025	11.03	11.31	10.82	10.84	1,009,434	10.71
4/02/2025	11.23	11.49	11.23	11.47	679,044	11.33