Stockscreener 앱 받기
10.13
1.53%
-0.32
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $10.30 | $10.08 | $0.22 | 10,240.0 | -3.54% |
| 2025-04-09 | $10.58 | $9.43 | $1.15 | 1,011,941.0 | +7.95% |
| 2025-04-08 | $10.43 | $9.45 | $0.98 | 1,005,237.0 | -3.30% |
| 2025-04-07 | $10.63 | $9.55 | $1.08 | 1,273,350.0 | -1.57% |
| 2025-04-04 | $10.60 | $9.81 | $0.7941 | 853,915.0 | -6.18% |
| 2025-04-03 | $11.31 | $10.82 | $0.49 | 1,008,890.0 | -5.49% |
| 2025-04-02 | $11.49 | $11.23 | $0.26 | 673,684.0 | +0.53% |
| 2025-04-01 | $11.49 | $11.20 | $0.2933 | 212,615.0 | +1.06% |
| 2025-03-31 | $11.32 | $11.12 | $0.20 | 751,237.0 | -0.88% |
| 2025-03-28 | $11.57 | $11.29 | $0.285 | 337,958.0 | -1.73% |
| 2025-03-27 | $11.64 | $11.52 | $0.12 | 430,001.0 | -0.86% |
| 2025-03-26 | $11.88 | $11.59 | $0.295 | 222,818.0 | -0.93% |
| 2025-03-25 | $11.98 | $11.73 | $0.25 | 503,983.0 | +0.08% |
| 2025-03-24 | $11.94 | $11.78 | $0.16 | 245,936.0 | +0.68% |
| 2025-03-21 | $11.76 | $11.62 | $0.145 | 476,616.0 | -1.10% |
| 2025-03-20 | $11.93 | $11.75 | $0.18 | 256,061.0 | -0.50% |
| 2025-03-19 | $11.99 | $11.64 | $0.35 | 375,971.0 | +2.23% |
| 2025-03-18 | $11.98 | $11.60 | $0.38 | 625,891.0 | -1.36% |
| 2025-03-17 | $11.86 | $11.28 | $0.58 | 614,019.0 | +4.70% |
| 2025-03-14 | $11.28 | $10.85 | $0.43 | 479,984.0 | +3.87% |
| 2025-03-13 | $11.15 | $10.82 | $0.3271 | 675,884.0 | -1.90% |
| 2025-03-12 | $11.16 | $10.97 | $0.195 | 688,768.0 | +0.45% |
| 2025-03-11 | $11.04 | $10.84 | $0.21 | 532,864.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.49 | $9.43 | $2.06 | 6,049,872.0 | -10.72% |
| 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% |
6.64%
2.11%
자본화:
|
볼륨(24시간):