Stockscreener 앱 받기
13.65
0.94%
-0.13
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $13.87 | $13.62 | $0.245 | 261,448.0 | -0.94% |
| 2025-08-07 | $13.95 | $13.73 | $0.22 | 303,162.0 | +0.15% |
| 2025-08-06 | $13.91 | $13.73 | $0.18 | 381,092.0 | -0.58% |
| 2025-08-05 | $13.85 | $13.52 | $0.33 | 572,260.0 | +0.29% |
| 2025-08-04 | $13.93 | $13.53 | $0.395 | 538,742.0 | +3.45% |
| 2025-08-01 | $13.52 | $12.68 | $0.84 | 1,281,952.0 | -4.37% |
| 2025-07-31 | $14.26 | $13.92 | $0.34 | 562,476.0 | -1.13% |
| 2025-07-30 | $14.20 | $13.95 | $0.2476 | 572,773.0 | +0.36% |
| 2025-07-29 | $14.11 | $13.75 | $0.355 | 546,626.0 | +2.55% |
| 2025-07-28 | $13.79 | $13.64 | $0.15 | 477,348.0 | +0.07% |
| 2025-07-25 | $13.71 | $13.46 | $0.25 | 301,379.0 | +1.26% |
| 2025-07-24 | $13.70 | $13.52 | $0.18 | 319,371.0 | -1.02% |
| 2025-07-23 | $13.69 | $13.58 | $0.105 | 176,953.0 | +1.41% |
| 2025-07-22 | $13.59 | $13.38 | $0.205 | 310,750.0 | +0.45% |
| 2025-07-21 | $13.91 | $13.39 | $0.52 | 495,208.0 | -3.24% |
| 2025-07-18 | $14.44 | $13.80 | $0.6318 | 1,489,429.0 | -0.07% |
| 2025-07-17 | $13.98 | $13.41 | $0.57 | 487,626.0 | +2.81% |
| 2025-07-16 | $13.57 | $13.29 | $0.285 | 343,092.0 | +0.97% |
| 2025-07-15 | $13.48 | $13.31 | $0.165 | 426,129.0 | -0.30% |
| 2025-07-14 | $13.65 | $13.38 | $0.265 | 392,576.0 | -1.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.95 | $12.68 | $1.27 | 3,600,104.0 | -2.15% |
| 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% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $14.05 | $1.95 | 5,655,764.0 | +9.53% |
| 2023-11 | $14.56 | $12.81 | $1.75 | 4,088,363.0 | +9.85% |
| 2023-10 | $14.82 | $12.82 | $2.00 | 4,066,182.0 | -11.59% |
| 2023-09 | $15.43 | $14.25 | $1.18 | 4,491,254.0 | +1.11% |
| 2023-08 | $15.84 | $13.96 | $1.88 | 4,824,667.0 | -5.26% |
| 2023-07 | $16.20 | $13.69 | $2.51 | 4,894,959.0 | +6.43% |
| 2023-06 | $15.63 | $13.70 | $1.93 | 15,524,071.0 | -3.05% |
| 2023-05 | $16.00 | $13.51 | $2.49 | 6,803,354.0 | -0.54% |
| 2023-04 | $15.43 | $14.30 | $1.13 | 3,419,572.0 | +0.20% |
| 2023-03 | $15.96 | $14.05 | $1.91 | 4,597,223.0 | -6.68% |
| 2023-02 | $17.46 | $15.09 | $2.37 | 3,654,223.0 | +2.79% |
| 2023-01 | $15.89 | $13.72 | $2.17 | 2,232,508.0 | +10.77% |
1.15%
자본화:
|
볼륨(24시간):