Stockscreener 앱 받기
11.49
1.95%
0.22
시간 외 거래:
11.49
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $11.50 | $11.06 | $0.44 | 765,967.0 | +1.95% |
| 2026-03-18 | $11.46 | $11.20 | $0.255 | 624,183.0 | -0.88% |
| 2026-03-17 | $11.69 | $11.32 | $0.37 | 722,612.0 | -0.18% |
| 2026-03-16 | $11.51 | $11.21 | $0.295 | 671,792.0 | +1.42% |
| 2026-03-13 | $11.76 | $11.19 | $0.57 | 811,051.0 | -2.85% |
| 2026-03-12 | $11.72 | $11.32 | $0.40 | 1,189,361.0 | -3.34% |
| 2026-03-11 | $11.96 | $11.70 | $0.26 | 1,351,638.0 | +1.01% |
| 2026-03-10 | $11.99 | $11.64 | $0.355 | 959,228.0 | +0.25% |
| 2026-03-09 | $11.84 | $11.40 | $0.44 | 1,215,147.0 | -1.34% |
| 2026-03-06 | $12.27 | $11.80 | $0.465 | 1,063,033.0 | -2.92% |
| 2026-03-05 | $12.52 | $12.11 | $0.405 | 933,163.0 | -1.04% |
| 2026-03-04 | $12.69 | $12.35 | $0.34 | 666,266.0 | -0.40% |
| 2026-03-03 | $13.09 | $12.25 | $0.8407 | 816,176.0 | -4.72% |
| 2026-03-02 | $13.30 | $12.79 | $0.52 | 908,708.0 | +0.08% |
| 2026-02-27 | $13.31 | $12.86 | $0.4549 | 1,356,228.0 | -2.81% |
| 2026-02-26 | $13.69 | $13.01 | $0.68 | 1,307,765.0 | +0.97% |
| 2026-02-25 | $13.40 | $13.10 | $0.305 | 811,536.0 | +0.38% |
| 2026-02-24 | $13.54 | $13.14 | $0.40 | 820,003.0 | +0.38% |
| 2026-02-23 | $13.92 | $13.23 | $0.69 | 1,149,530.0 | -5.21% |
| 2026-02-20 | $14.05 | $13.64 | $0.41 | 1,088,794.0 | +0.00% |
| 2026-02-19 | $14.00 | $13.47 | $0.53 | 965,907.0 | +0.72% |
| 2026-02-18 | $13.99 | $13.69 | $0.298 | 938,761.0 | +1.53% |
Patria Investments Ltd 주식 (PAX) 연도별 가격 이력
이 심층 분석에서는 Patria Investments Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patria Investments Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patria Investments Ltd 주식 (PAX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.30 | $11.06 | $2.24 | 13,464,292.0 | -12.42% |
| 2026-02 | $15.48 | $12.86 | $2.62 | 23,195,962.0 | -10.20% |
| 2026-01 | $17.80 | $14.18 | $3.62 | 17,087,582.0 | -8.06% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.47 | $14.88 | $1.59 | 10,081,969.0 | +5.64% |
| 2025-11 | $16.24 | $14.19 | $2.05 | 9,980,623.0 | +3.43% |
| 2025-10 | $15.16 | $13.61 | $1.55 | 8,602,824.0 | -0.21% |
| 2025-09 | $15.54 | $13.29 | $2.25 | 13,162,476.0 | +7.83% |
| 2025-08 | $14.03 | $12.68 | $1.35 | 10,590,033.0 | -2.94% |
| 2025-07 | $14.52 | $13.29 | $1.23 | 10,021,948.0 | -0.78% |
| 2025-06 | $14.12 | $12.56 | $1.55 | 12,480,605.0 | +10.36% |
| 2025-05 | $13.29 | $10.12 | $3.17 | 14,222,330.0 | +21.56% |
| 2025-04 | $11.49 | $9.43 | $2.06 | 13,041,198.0 | -7.17% |
| 2025-03 | $11.99 | $10.71 | $1.28 | 10,944,904.0 | -0.35% |
| 2025-02 | $12.91 | $11.17 | $1.74 | 11,218,347.0 | -4.71% |
| 2025-01 | $12.33 | $11.07 | $1.26 | 8,860,894.0 | +2.24% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.97 | $11.14 | $1.83 | 13,011,851.0 | -3.93% |
| 2024-11 | $12.68 | $11.38 | $1.30 | 13,150,974.0 | +2.75% |
| 2024-10 | $11.91 | $10.74 | $1.17 | 14,828,460.0 | +4.21% |
| 2024-09 | $11.56 | $10.63 | $0.93 | 15,366,504.0 | -3.04% |
| 2024-08 | $12.92 | $10.87 | $2.05 | 12,888,269.0 | -11.45% |
| 2024-07 | $13.34 | $12.02 | $1.32 | 9,462,171.0 | +7.88% |
| 2024-06 | $13.18 | $12.01 | $1.17 | 8,706,406.0 | -7.23% |
| 2024-05 | $13.69 | $12.48 | $1.21 | 8,685,803.0 | -2.99% |
| 2024-04 | $14.90 | $13.30 | $1.60 | 7,044,239.0 | -9.70% |
| 2024-03 | $15.04 | $14.19 | $0.85 | 6,776,203.0 | -0.40% |
| 2024-02 | $16.16 | $13.91 | $2.25 | 5,118,777.0 | +4.41% |
| 2024-01 | $15.51 | $14.01 | $1.50 | 3,941,660.0 | -7.99% |
0.67%
0.12%
자본화:
|
볼륨(24시간):