Stockscreener 앱 받기
11.14
1.50%
-0.17
시간 외 거래:
11.17
0.03
+0.27%
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $11.33 | $11.10 | $0.2311 | 673,337.0 | -1.50% |
| 2026-09-03 | $11.53 | $11.18 | $0.345 | 1,042,434.0 | -0.18% |
| 2026-09-02 | $11.44 | $11.15 | $0.29 | 1,001,796.0 | +0.71% |
| 2026-09-01 | $11.38 | $10.86 | $0.52 | 1,271,034.0 | -0.79% |
| 2026-08-31 | $11.52 | $11.29 | $0.225 | 1,375,520.0 | +0.00% |
| 2026-08-28 | $11.70 | $11.29 | $0.41 | 1,125,971.0 | -2.66% |
| 2026-08-27 | $11.75 | $11.56 | $0.19 | 939,185.0 | +0.43% |
| 2026-08-26 | $11.85 | $11.59 | $0.26 | 953,315.0 | -1.53% |
| 2026-08-25 | $11.81 | $11.39 | $0.42 | 934,073.0 | +2.61% |
| 2026-08-24 | $11.60 | $11.33 | $0.265 | 1,370,864.0 | +0.17% |
| 2026-08-21 | $11.65 | $11.36 | $0.295 | 980,415.0 | +1.33% |
| 2026-08-20 | $11.51 | $11.25 | $0.26 | 862,449.0 | -1.31% |
| 2026-08-19 | $11.60 | $11.31 | $0.29 | 1,217,390.0 | +1.78% |
| 2026-08-18 | $11.43 | $11.21 | $0.22 | 936,470.0 | -1.40% |
| 2026-08-17 | $11.60 | $11.34 | $0.255 | 1,166,821.0 | -0.70% |
| 2026-08-14 | $11.64 | $11.40 | $0.236 | 1,075,330.0 | -1.12% |
| 2026-08-13 | $11.64 | $11.11 | $0.535 | 1,556,743.0 | +4.68% |
| 2026-08-12 | $11.38 | $11.05 | $0.325 | 1,237,551.0 | -0.80% |
| 2026-08-11 | $11.55 | $11.16 | $0.395 | 1,406,676.0 | +0.00% |
| 2026-08-10 | $11.48 | $11.17 | $0.306 | 1,169,491.0 | -2.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.53 | $10.86 | $0.665 | 4,661,938.0 | -1.76% |
| 2026-08 | $11.85 | $10.85 | $1.00 | 24,947,066.0 | +4.81% |
| 2026-07 | $11.39 | $10.55 | $0.84 | 19,566,255.0 | -1.46% |
| 2026-06 | $12.06 | $10.56 | $1.50 | 19,773,380.0 | -5.26% |
| 2026-05 | $13.15 | $10.72 | $2.43 | 20,854,988.0 | -10.22% |
| 2026-04 | $13.55 | $12.15 | $1.40 | 17,002,737.0 | +2.46% |
| 2026-03 | $13.30 | $11.05 | $2.25 | 20,377,828.0 | -3.96% |
| 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% |
0.97%
0.16%
자본화:
|
볼륨(24시간):