Patria Investments Ltd (P2AX34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -8.11897106109 | 37.32 | 37.32 | 34.29 | 1 | 35.38333333 | DR |
| 4 | -1.68 | -4.670558799 | 35.97 | 37.32 | 33.56 | 3 | 35.11653846 | DR |
| 12 | -0.01 | -0.0291545189504 | 34.3 | 38.48 | 33.56 | 11 | 36.89954545 | DR |
| 26 | 1.79 | 5.50769230769 | 32.5 | 38.48 | 29.73 | 15 | 32.99018987 | DR |
| 52 | -4.79 | -12.2569089048 | 39.08 | 39.08 | 29.73 | 29 | 34.22851934 | DR |
| 156 | -3.61 | -9.52506596306 | 37.9 | 39.08 | 29.73 | 27 | 34.53774684 | DR |
| 260 | -3.61 | -9.52506596306 | 37.9 | 39.08 | 29.73 | 27 | 34.53774684 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 34.29 | -0.25 | -0.72 | 34.29 | 34.29 | 34.29 | 1 |
| 1738359000 | 34.54 | 0 | 0.00 | 34.54 | 34.54 | 34.54 | 0 |
| 1738272600 | 34.54 | 0 | 0.00 | 34.54 | 34.54 | 34.54 | 0 |
| 1738186200 | 34.54 | -2.78 | -7.45 | 34.54 | 34.54 | 34.54 | 1 |
| 1738099740 | 37.32 | 1.91 | 5.39 | 37.32 | 37.32 | 37.32 | 1 |
| 1738013340 | 35.41 | 0 | 0.00 | 35.41 | 35.41 | 35.41 | 0 |
| 1737754140 | 35.41 | 0 | 0.00 | 35.41 | 35.41 | 35.41 | 0 |
| 1737667740 | 35.41 | -0.23 | -0.65 | 33.56 | 35.41 | 33.56 | 2 |
| 1737581400 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1737495000 | 35.64 | 0.83 | 2.38 | 35.64 | 35.64 | 35.64 | 1 |
| 1737408600 | 34.81 | 0.42 | 1.22 | 34.81 | 34.81 | 34.81 | 15 |
| 1737149340 | 34.39 | 0 | 0.00 | 34.39 | 34.39 | 34.39 | 0 |
| 1737062940 | 34.39 | 0 | 0.00 | 34.39 | 34.39 | 34.39 | 0 |
| 1736976540 | 34.39 | -1.58 | -4.39 | 34.39 | 34.39 | 34.39 | 1 |
| 1736890140 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.97 | 0 |
| 1736803740 | 35.97 | 0.29 | 0.81 | 35.97 | 35.97 | 35.97 | 4 |
| 1736544540 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1736458140 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1736371740 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1736285340 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1736198940 | 35.68 | -0.2 | -0.56 | 35.72 | 35.72 | 35.68 | 3 |
| 1735939740 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1735853340 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1735594140 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1735334940 | 35.88 | -0.01 | -0.03 | 35.88 | 35.88 | 35.88 | 1 |
| 1735248540 | 35.89 | 0 | 0.00 | 35.89 | 35.89 | 35.89 | 0 |
| 1734989340 | 35.89 | -2.23 | -5.85 | 35.89 | 35.89 | 35.89 | 5 |
| 1734730200 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 0 |
| 1734643800 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 0 |
| 1734557400 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 1 |
| 1734470940 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 0 |
| 1734384540 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 0 |
| 1734125340 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 1 |
| 1734038940 | 38.12 | 0 | 0.00 | 38.12 | 38.12 | 38.12 | 0 |
| 1733952540 | 38.12 | 1.32 | 3.59 | 38.48 | 38.48 | 38.12 | 57 |
| 1733866200 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1733779800 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1733520600 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1733434200 | 36.8 | 0.08 | 0.22 | 36.72 | 36.8 | 36.72 | 100 |
| 1733347800 | 36.72 | 0 | 0.00 | 36.72 | 36.72 | 36.72 | 16 |
| 1733261340 | 36.72 | -0.28 | -0.76 | 36.72 | 36.72 | 36.72 | 5 |
| 1733174940 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3 |
| 1732915740 | 37 | 2.7 | 7.87 | 37 | 37 | 37 | 1 |
| 1732829340 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1732742940 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1732656540 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1732570140 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1732310940 | 34.3 | -0.2 | -0.58 | 34.3 | 34.3 | 34.3 | 1 |
| 1732224540 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1732051740 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731965340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731619740 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731533340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731446940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731360540 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731101340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731014940 | 34.5 | -0.5 | -1.43 | 34.5 | 34.5 | 34.5 | 15 |
| 1730928600 | 35 | 0.71 | 2.07 | 35 | 35 | 35 | 10 |
| 1730842200 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1730755800 | 34.29 | 0.09 | 0.26 | 34.29 | 34.29 | 34.29 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
