MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAX — Patria Investments Limited Class A Common Shares
NasdaqPatria Investments Limited Class A Common Shares
$11.11
-0.09(-0.80%)
- O
- 11.06
- H
- 11.20
- L
- 10.96
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.11
Period Return+6.01%
Period High$17.80
Period Low$9.89
Avg Daily Volume781.3K
Total Trading Days365
PAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.06 | $11.20 | $10.96 | $11.11 | $-0.09 | -0.80% | 1,128,689 | $11.11 | $10.96 $11.20 |
| Oct 6, 2026 | $11.17 | $11.31 | $11.10 | $11.20 | +$0.10 | +0.90% | 1,350,322 | $11.20 | $11.10 $11.31 |
| Oct 5, 2026 | $10.77 | $11.25 | $10.49 | $11.10 | +$0.89 | +8.72% | 3,102,701 | $11.02 | $10.49 $11.25 |
| Oct 2, 2026 | $10.24 | $10.25 | $10.01 | $10.21 | +$0.07 | +0.69% | 932,398 | $10.17 | $10.01 $10.25 |
| Oct 1, 2026 | $10.18 | $10.24 | $9.94 | $10.14 | $-0.01 | -0.10% | 915,740 | $10.11 | $9.94 $10.24 |
| Sep 30, 2026 | $10.14 | $10.18 | $10.01 | $10.15 | +$0.09 | +0.89% | 930,176 | $10.12 | $10.01 $10.18 |
| Sep 29, 2026 | $10.06 | $10.09 | $9.89 | $10.06 | +$0.00 | +0.00% | 982,337 | $10.00 | $9.89 $10.09 |
| Sep 28, 2026 | $10.14 | $10.16 | $9.98 | $10.06 | $-0.18 | -1.76% | 1,022,375 | $10.06 | $9.98 $10.16 |
| Sep 25, 2026 | $10.18 | $10.29 | $10.11 | $10.24 | +$0.09 | +0.89% | 644,120 | $10.22 | $10.11 $10.29 |
| Sep 24, 2026 | $10.18 | $10.23 | $9.98 | $10.15 | $-0.09 | -0.88% | 919,296 | $10.09 | $9.98 $10.23 |
| Sep 23, 2026 | $10.45 | $10.48 | $10.22 | $10.24 | $-0.26 | -2.48% | 643,542 | $10.28 | $10.22 $10.48 |
| Sep 22, 2026 | $10.50 | $10.58 | $10.33 | $10.50 | +$0.12 | +1.16% | 1,020,064 | $10.47 | $10.33 $10.58 |
| Sep 21, 2026 | $10.13 | $10.40 | $10.12 | $10.38 | +$0.38 | +3.80% | 1,055,492 | $10.31 | $10.12 $10.40 |
| Sep 18, 2026 | $10.04 | $10.11 | $9.91 | $10.00 | $-0.05 | -0.50% | 1,463,651 | $10.00 | $9.91 $10.11 |
| Sep 17, 2026 | $10.19 | $10.19 | $10.05 | $10.05 | $-0.01 | -0.10% | 809,359 | $10.10 | $10.05 $10.19 |
| Sep 16, 2026 | $10.28 | $10.29 | $9.97 | $10.06 | $-0.18 | -1.76% | 1,085,171 | $10.10 | $9.97 $10.29 |
| Sep 15, 2026 | $10.45 | $10.68 | $10.23 | $10.24 | $-0.24 | -2.29% | 1,186,846 | $10.31 | $10.23 $10.68 |
| Sep 14, 2026 | $10.62 | $10.69 | $10.39 | $10.48 | $-0.14 | -1.32% | 1,196,111 | $10.47 | $10.39 $10.69 |
| Sep 11, 2026 | $10.87 | $10.93 | $10.62 | $10.62 | $-0.13 | -1.21% | 1,102,710 | $10.69 | $10.62 $10.93 |
| Sep 10, 2026 | $10.76 | $10.89 | $10.60 | $10.75 | $-0.07 | -0.65% | 1,088,884 | $10.76 | $10.60 $10.89 |
| Sep 9, 2026 | $10.77 | $10.89 | $10.56 | $10.82 | $-0.38 | -3.39% | 2,375,551 | $10.74 | $10.56 $10.89 |
| Sep 8, 2026 | $11.10 | $11.27 | $11.06 | $11.20 | +$0.06 | +0.54% | 1,012,073 | $11.18 | $11.06 $11.27 |
| Sep 4, 2026 | $11.19 | $11.33 | $11.10 | $11.14 | $-0.17 | -1.50% | 673,339 | $11.19 | $11.10 $11.33 |
| Sep 3, 2026 | $11.44 | $11.53 | $11.18 | $11.31 | $-0.02 | -0.18% | 1,042,453 | $11.30 | $11.18 $11.53 |
| Sep 2, 2026 | $11.25 | $11.44 | $11.15 | $11.33 | +$0.08 | +0.71% | 1,001,794 | $11.34 | $11.15 $11.44 |
| Sep 1, 2026 | $11.16 | $11.38 | $10.86 | $11.25 | $-0.09 | -0.79% | 1,271,487 | $11.20 | $10.86 $11.38 |
| Aug 31, 2026 | $11.33 | $11.52 | $11.29 | $11.34 | +$0.00 | +0.00% | 1,375,521 | $11.38 | $11.29 $11.52 |
| Aug 28, 2026 | $11.64 | $11.70 | $11.29 | $11.34 | $-0.31 | -2.66% | 1,126,024 | $11.41 | $11.29 $11.70 |
| Aug 27, 2026 | $11.60 | $11.75 | $11.56 | $11.65 | +$0.05 | +0.43% | 939,187 | $11.64 | $11.56 $11.75 |
| Aug 26, 2026 | $11.77 | $11.85 | $11.59 | $11.60 | $-0.18 | -1.53% | 953,317 | $11.66 | $11.59 $11.85 |