Stockscreener 앱 받기
14.39
0.84%
0.12
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $14.49 | $14.27 | $0.225 | 568,805.0 | +0.84% |
| 2025-11-21 | $14.58 | $14.19 | $0.39 | 485,094.0 | -1.04% |
| 2025-11-20 | $15.02 | $14.36 | $0.66 | 303,454.0 | -2.30% |
| 2025-11-19 | $14.86 | $14.59 | $0.2674 | 380,642.0 | -0.14% |
| 2025-11-18 | $14.91 | $14.33 | $0.58 | 574,244.0 | +1.86% |
| 2025-11-17 | $14.76 | $14.38 | $0.38 | 327,216.0 | -1.49% |
| 2025-11-14 | $14.85 | $14.47 | $0.3799 | 339,372.0 | -1.07% |
| 2025-11-13 | $15.16 | $14.78 | $0.385 | 514,005.0 | -1.65% |
| 2025-11-12 | $15.25 | $15.01 | $0.24 | 354,853.0 | +0.07% |
| 2025-11-11 | $15.19 | $14.82 | $0.3716 | 416,667.0 | +2.13% |
| 2025-11-10 | $14.97 | $14.67 | $0.30 | 332,073.0 | +0.03% |
| 2025-11-07 | $14.95 | $14.59 | $0.36 | 294,245.0 | -1.07% |
| 2025-11-06 | $15.52 | $14.95 | $0.565 | 458,293.0 | -1.51% |
| 2025-11-05 | $15.23 | $14.50 | $0.73 | 1,281,636.0 | +1.20% |
| 2025-11-04 | $16.24 | $15.01 | $1.23 | 1,902,071.0 | +3.02% |
| 2025-11-03 | $14.75 | $14.48 | $0.27 | 390,282.0 | +0.07% |
| 2025-10-31 | $14.58 | $14.37 | $0.21 | 707,272.0 | +0.55% |
| 2025-10-30 | $14.62 | $14.38 | $0.24 | 434,909.0 | -0.62% |
| 2025-10-29 | $15.03 | $14.51 | $0.525 | 326,547.0 | -2.34% |
| 2025-10-28 | $15.09 | $14.88 | $0.21 | 367,968.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.24 | $14.19 | $2.05 | 9,491,757.0 | -1.24% |
| 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% |
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% |
0.10%
0.34%
자본화:
|
볼륨(24시간):