XNAS
Datos históricos de Patria Investments Ltd
Patria Investments Ltd · PAX
$11.66
▼ -0.01 (-0.09%)
Última operación · 10/10/2026, 22:53:54 UTC
- Variación en el periodo
- −17.93%
- Máximo
- US$17.80
- 8 de enero de 2026
- Mínimo
- US$9.89
- 29 de septiembre de 2026
- Volumen medio diario
- 0.89 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.32 | 11.74 | 11.29 | 11.67 | +3.64% | 1.26 M |
| 8 oct 2026 | 11.11 | 11.33 | 10.96 | 11.26 | +1.35% | 926,837.283 |
| 7 oct 2026 | 11.06 | 11.20 | 10.96 | 11.11 | −0.80% | 1.13 M |
| 6 oct 2026 | 11.17 | 11.31 | 11.10 | 11.20 | +0.90% | 1.35 M |
| 5 oct 2026 | 10.77 | 11.25 | 10.49 | 11.10 | +8.72% | 3.1 M |
| 2 oct 2026 | 10.24 | 10.25 | 10.01 | 10.21 | +0.69% | 932,398.253 |
| 1 oct 2026 | 10.18 | 10.24 | 9.94 | 10.14 | −0.10% | 915,739.87 |
| 30 sep 2026 | 10.14 | 10.18 | 10.01 | 10.15 | +0.89% | 930,175.879 |
| 29 sep 2026 | 10.06 | 10.09 | 9.89 | 10.06 | 0.00% | 982,336.799 |
| 28 sep 2026 | 10.14 | 10.16 | 9.98 | 10.06 | −1.76% | 1.02 M |
| 25 sep 2026 | 10.18 | 10.29 | 10.11 | 10.24 | +0.89% | 644,119.784 |
| 24 sep 2026 | 10.18 | 10.23 | 9.98 | 10.15 | −0.88% | 919,296.476 |
| 23 sep 2026 | 10.45 | 10.48 | 10.22 | 10.24 | −2.48% | 643,542.102 |
| 22 sep 2026 | 10.50 | 10.58 | 10.33 | 10.50 | +1.16% | 1.02 M |
| 21 sep 2026 | 10.13 | 10.40 | 10.12 | 10.38 | +3.80% | 1.06 M |
| 18 sep 2026 | 10.04 | 10.11 | 9.91 | 10.00 | −0.50% | 1.46 M |
| 17 sep 2026 | 10.19 | 10.19 | 10.05 | 10.05 | −0.10% | 809,358.685 |
| 16 sep 2026 | 10.28 | 10.29 | 9.97 | 10.06 | −1.76% | 1.09 M |
| 15 sep 2026 | 10.45 | 10.68 | 10.23 | 10.24 | −2.29% | 1.25 M |
| 14 sep 2026 | 10.62 | 10.69 | 10.39 | 10.48 | −1.32% | 1.2 M |
| 11 sep 2026 | 10.87 | 10.93 | 10.62 | 10.62 | −1.21% | 1.1 M |
| 10 sep 2026 | 10.76 | 10.89 | 10.60 | 10.75 | −0.65% | 1.09 M |
| 9 sep 2026 | 10.77 | 10.89 | 10.56 | 10.82 | −3.39% | 2.38 M |
| 8 sep 2026 | 11.10 | 11.27 | 11.06 | 11.20 | +0.54% | 1.01 M |
| 4 sep 2026 | 11.19 | 11.33 | 11.10 | 11.14 | −1.50% | 673,339.218 |
| 3 sep 2026 | 11.44 | 11.53 | 11.18 | 11.31 | −0.18% | 1.04 M |
| 2 sep 2026 | 11.25 | 11.44 | 11.15 | 11.33 | +0.71% | 1 M |
| 1 sep 2026 | 11.16 | 11.38 | 10.86 | 11.25 | −0.79% | 1.27 M |
| 31 ago 2026 | 11.33 | 11.52 | 11.29 | 11.34 | 0.00% | 1.38 M |
| 28 ago 2026 | 11.64 | 11.70 | 11.29 | 11.34 | −2.66% | 1.13 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.