Patria Investments Limited - Class A Common Shares (PAX)

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

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	14.02	14.18	13.84	14.11	362,268	14.11
10/07/2025	14.29	14.30	13.77	14.02	490,680	14.02
10/06/2025	14.32	14.38	14.13	14.25	382,559	14.25
10/03/2025	14.31	14.41	14.19	14.30	353,142	14.30
10/02/2025	14.30	14.30	14.07	14.21	415,042	14.21
10/01/2025	14.44	14.52	14.20	14.28	397,643	14.28
9/30/2025	14.71	14.97	14.33	14.60	763,234	14.60
9/29/2025	14.70	14.80	14.58	14.78	508,948	14.78
9/26/2025	14.79	14.94	14.52	14.55	669,325	14.55
9/25/2025	14.63	14.86	14.60	14.79	807,441	14.79
9/24/2025	15.27	15.36	14.76	14.77	603,016	14.77
9/23/2025	15.12	15.54	15.12	15.28	684,769	15.28
9/22/2025	14.86	15.16	14.84	15.13	567,473	15.13
9/19/2025	15.24	15.28	14.93	14.95	1,231,284	14.95
9/18/2025	15.11	15.39	15.07	15.25	679,623	15.25
9/17/2025	14.82	15.12	14.78	14.96	618,220	14.96
9/16/2025	14.83	14.93	14.75	14.76	436,354	14.76
9/15/2025	14.58	14.86	14.49	14.83	303,445	14.83
9/12/2025	14.47	14.51	14.37	14.48	431,344	14.48
9/11/2025	14.28	14.58	14.26	14.48	534,644	14.48
9/10/2025	14.01	14.36	14.01	14.19	520,992	14.19
9/09/2025	14.01	14.24	13.98	14.05	631,609	14.05
9/08/2025	13.91	14.09	13.85	14.04	590,610	14.04
9/05/2025	13.95	14.14	13.65	13.85	626,608	13.85
9/04/2025	13.68	13.88	13.65	13.85	388,770	13.85
9/03/2025	13.54	14.05	13.51	13.65	769,061	13.65
9/02/2025	13.43	13.61	13.29	13.61	799,749	13.61
8/29/2025	13.52	13.56	13.38	13.54	667,155	13.54
8/28/2025	13.51	13.67	13.43	13.47	615,539	13.47
8/27/2025	13.24	13.43	13.24	13.42	595,099	13.42
8/26/2025	13.26	13.34	13.19	13.28	724,050	13.28
8/25/2025	13.40	13.48	13.28	13.29	474,256	13.29
8/22/2025	13.23	13.58	13.19	13.42	623,075	13.42
8/21/2025	13.03	13.21	12.91	13.21	414,531	13.21
8/20/2025	13.13	13.25	12.95	13.10	518,032	13.10
8/19/2025	13.55	13.60	13.05	13.11	476,764	13.11
8/18/2025	13.78	13.78	13.46	13.58	230,621	13.58
8/15/2025	13.72	13.77	13.54	13.76	587,295	13.76
8/14/2025	13.77	13.89	13.69	13.78	231,570	13.63
8/13/2025	13.97	14.01	13.85	13.91	260,363	13.76
8/12/2025	13.56	14.03	13.54	13.86	445,828	13.71
8/11/2025	13.68	13.74	13.45	13.49	389,236	13.34
8/08/2025	13.82	13.87	13.62	13.65	261,550	13.50
8/07/2025	13.80	13.95	13.73	13.78	303,352	13.63
8/06/2025	13.86	13.91	13.73	13.76	381,092	13.61
8/05/2025	13.80	13.85	13.52	13.84	572,384	13.69
8/04/2025	13.54	13.93	13.53	13.80	538,742	13.65
8/01/2025	12.76	13.52	12.68	13.34	1,281,960	13.19
7/31/2025	14.10	14.26	13.92	13.95	562,706	13.80
7/30/2025	14.04	14.20	13.95	14.11	572,984	13.96
7/29/2025	13.80	14.11	13.75	14.06	546,629	13.91
7/28/2025	13.72	13.79	13.64	13.71	480,753	13.56
7/25/2025	13.54	13.71	13.46	13.70	301,439	13.55
7/24/2025	13.66	13.70	13.52	13.53	319,371	13.38
7/23/2025	13.53	13.69	13.50	13.67	288,923	13.52
7/22/2025	13.38	13.59	13.38	13.48	310,763	13.33
7/21/2025	13.91	13.91	13.39	13.42	495,283	13.27
7/18/2025	13.89	14.44	13.80	13.87	1,490,876	13.72
7/17/2025	13.48	13.98	13.41	13.88	487,626	13.73
7/16/2025	13.40	13.57	13.29	13.50	343,092	13.35
7/15/2025	13.45	13.48	13.31	13.37	426,129	13.22
7/14/2025	13.64	13.65	13.38	13.41	392,576	13.26
7/11/2025	13.84	13.86	13.65	13.66	266,324	13.51
7/10/2025	14.01	14.04	13.76	13.88	506,759	13.73
7/09/2025	14.18	14.19	13.99	14.03	407,338	13.88