Stockscreener 앱 받기
15.95
2.57%
-0.42
시간 외 거래:
15.92
-0.03
-0.19%
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $16.45 | $15.90 | $0.55 | 1,611,247.0 | -2.57% |
| 2026-01-26 | $16.93 | $16.17 | $0.755 | 1,877,212.0 | -4.55% |
| 2026-01-23 | $17.22 | $17.00 | $0.225 | 536,363.0 | -0.87% |
| 2026-01-22 | $17.58 | $17.20 | $0.38 | 300,077.0 | +0.64% |
| 2026-01-21 | $17.23 | $16.90 | $0.325 | 679,569.0 | +1.18% |
| 2026-01-20 | $17.32 | $16.86 | $0.4585 | 397,409.0 | -2.47% |
| 2026-01-16 | $17.59 | $17.30 | $0.295 | 549,996.0 | -0.06% |
| 2026-01-15 | $17.77 | $17.38 | $0.395 | 485,965.0 | +1.16% |
| 2026-01-14 | $17.29 | $16.96 | $0.33 | 410,516.0 | -0.17% |
| 2026-01-13 | $17.39 | $17.11 | $0.285 | 443,217.0 | +0.17% |
| 2026-01-12 | $17.42 | $17.10 | $0.3199 | 402,993.0 | -0.29% |
| 2026-01-09 | $17.70 | $17.26 | $0.44 | 386,992.0 | -1.76% |
| 2026-01-08 | $17.80 | $17.26 | $0.54 | 430,710.0 | +1.09% |
| 2026-01-07 | $17.50 | $17.02 | $0.48 | 701,931.0 | +1.28% |
| 2026-01-06 | $17.55 | $16.67 | $0.88 | 853,393.0 | +2.75% |
| 2026-01-05 | $16.72 | $15.92 | $0.80 | 707,087.0 | +5.03% |
| 2026-01-02 | $16.05 | $15.85 | $0.20 | 282,259.0 | +0.19% |
| 2025-12-31 | $15.98 | $15.78 | $0.20 | 386,438.0 | -0.19% |
| 2025-12-30 | $16.24 | $15.90 | $0.335 | 394,665.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.80 | $15.85 | $1.95 | 12,668,183.0 | +0.38% |
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% |
0.21%
0.02%
자본화:
|
볼륨(24시간):