Patrick Industries Inc (PATK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
407.220 |
0,55%
|
69,40
|
68,45
|
70,00
|
69,09
|
| 18/09/2026 |
362.942 |
-1,80%
|
69,7507
|
68,50
|
70,77
|
68,71
|
| 17/09/2026 |
232.459 |
-0,64%
|
72,57
|
69,645
|
72,57
|
69,92
|
| 16/09/2026 |
275.753 |
-0,59%
|
71,00
|
69,91
|
72,38
|
70,41
|
| 15/09/2026 |
518.315 |
-2,99%
|
73,00
|
70,22
|
73,00
|
70,80
|
| 14/09/2026 |
356.917 |
-0,57%
|
73,20
|
72,95
|
74,77
|
72,98
|
| 11/09/2026 |
463.909 |
-1,95%
|
75,34
|
73,055
|
76,186
|
73,40
|
| 10/09/2026 |
527.259 |
-2,77%
|
76,96
|
73,76
|
77,38
|
74,86
|
| 09/09/2026 |
467.192 |
-4,25%
|
80,01
|
76,80
|
80,57
|
76,99
|
| 08/09/2026 |
221.883 |
-2,96%
|
81,99
|
80,31
|
83,25
|
80,41
|
| 04/09/2026 |
195.312 |
1,50%
|
81,41
|
80,12
|
83,50
|
82,84
|
| 03/09/2026 |
197.395 |
-1,41%
|
82,75
|
80,5501
|
84,2382
|
81,59
|
| 02/09/2026 |
174.156 |
1,86%
|
82,92
|
81,63
|
83,50
|
82,75
|
| 01/09/2026 |
240.162 |
-0,47%
|
81,72
|
80,76
|
83,34
|
81,30
|
| 31/08/2026 |
234.145 |
-1,98%
|
82,51
|
81,26
|
83,25
|
81,72
|
| 28/08/2026 |
162.604 |
0,54%
|
83,35
|
82,35
|
84,025
|
83,47
|
| 27/08/2026 |
262.906 |
-0,68%
|
82,57
|
82,545
|
84,075
|
83,09
|
| 26/08/2026 |
165.480 |
-1,85%
|
85,19
|
82,35
|
85,40
|
83,66
|
| 25/08/2026 |
201.622 |
0,19%
|
85,80
|
83,17
|
86,00
|
85,28
|
| 24/08/2026 |
233.072 |
2,58%
|
83,01
|
82,83
|
85,315
|
85,12
|
| 21/08/2026 |
315.202 |
-2,42%
|
86,00
|
82,94
|
87,585
|
82,94
|
| 20/08/2026 |
190.203 |
-2,28%
|
87,70
|
83,90
|
87,70
|
85,48
|
| 19/08/2026 |
335.309 |
4,36%
|
84,00
|
83,825
|
87,57
|
87,44
|
| 18/08/2026 |
197.344 |
-1,06%
|
85,08
|
83,73
|
86,04
|
83,73
|
| 17/08/2026 |
329.159 |
-1,49%
|
86,00
|
84,613
|
87,39
|
84,78
|
| 14/08/2026 |
316.530 |
-0,54%
|
86,10
|
84,77
|
86,475
|
86,06
|
| 13/08/2026 |
158.935 |
-0,35%
|
87,30
|
86,335
|
88,07
|
86,46
|
| 12/08/2026 |
155.485 |
-0,74%
|
84,68
|
84,04
|
87,48
|
86,76
|
| 11/08/2026 |
181.925 |
2,22%
|
87,21
|
85,38
|
88,565
|
87,42
|
| 10/08/2026 |
263.599 |
-3,82%
|
88,70
|
84,135
|
88,70
|
85,50
|
| 07/08/2026 |
241.982 |
2,77%
|
87,06
|
86,20
|
89,12
|
88,84
|
| 06/08/2026 |
232.542 |
-1,21%
|
86,79
|
85,1511
|
87,43
|
86,51
|
| 05/08/2026 |
264.345 |
0,77%
|
88,66
|
85,60
|
88,895
|
87,56
|
| 04/08/2026 |
307.962 |
4,12%
|
83,69
|
81,89
|
87,18
|
86,93
|
| 03/08/2026 |
363.533 |
1,22%
|
82,34
|
82,34
|
86,095
|
83,56
|
| 31/07/2026 |
210.642 |
-1,81%
|
89,65
|
81,975
|
83,64
|
82,55
|
| 30/07/2026 |
630.534 |
-2,98%
|
86,62
|
81,82
|
89,65
|
84,00
|
| 29/07/2026 |
306.796 |
-1,50%
|
87,41
|
86,05
|
88,225
|
86,62
|
| 28/07/2026 |
272.794 |
3,76%
|
85,48
|
85,48
|
88,72
|
87,88
|
| 27/07/2026 |
246.606 |
0,17%
|
84,50
|
84,19
|
86,03
|
84,69
|
| 24/07/2026 |
390.418 |
-1,08%
|
85,45
|
84,36
|
88,4599
|
84,50
|
| 23/07/2026 |
189.124 |
-0,89%
|
86,10
|
84,68
|
86,18
|
85,45
|
| 22/07/2026 |
234.168 |
1,24%
|
85,33
|
84,87
|
87,04
|
86,42
|
| 21/07/2026 |
229.315 |
-2,41%
|
87,69
|
85,11
|
87,99
|
85,33
|
| 20/07/2026 |
423.466 |
-0,81%
|
88,01
|
85,43
|
88,25
|
87,40
|
| 17/07/2026 |
389.899 |
-0,25%
|
88,25
|
86,99
|
90,605
|
88,09
|
| 16/07/2026 |
565.401 |
4,06%
|
84,60
|
84,60
|
89,03
|
88,25
|
| 15/07/2026 |
640.323 |
0,38%
|
84,89
|
84,48
|
86,64
|
84,60
|
| 14/07/2026 |
197.473 |
1,02%
|
85,36
|
81,29
|
85,36
|
84,28
|
| 13/07/2026 |
244.203 |
0,94%
|
83,00
|
82,71
|
84,75
|
83,43
|
| 10/07/2026 |
444.614 |
-1,16%
|
84,10
|
82,47
|
85,02
|
82,70
|
| 09/07/2026 |
340.879 |
0,76%
|
84,49
|
83,08
|
85,23
|
83,67
|
| 08/07/2026 |
417.595 |
-5,19%
|
86,51
|
82,475
|
87,61
|
83,08
|
| 07/07/2026 |
420.702 |
2,06%
|
86,99
|
86,44
|
88,11
|
87,725
|
| 06/07/2026 |
448.360 |
1,11%
|
87,61
|
84,00
|
87,61
|
85,93
|
| 02/07/2026 |
1.205.896 |
-0,32%
|
85,27
|
84,16
|
88,20
|
85,03
|
| 01/07/2026 |
831.252 |
-5,06%
|
89,78
|
84,40
|
89,78
|
85,27
|
| 30/06/2026 |
2.836.746 |
-3,65%
|
85,17
|
82,35
|
91,20
|
89,78
|
| 29/06/2026 |
337.261 |
-2,20%
|
95,49
|
91,25
|
95,49
|
93,18
|
| 26/06/2026 |
268.179 |
2,89%
|
93,83
|
92,24
|
96,19
|
95,33
|
| 25/06/2026 |
351.343 |
2,68%
|
90,28
|
90,002
|
94,73
|
92,68
|
| 24/06/2026 |
392.706 |
3,50%
|
87,50
|
87,30
|
91,14
|
90,28
|
| 23/06/2026 |
337.928 |
0,90%
|
85,88
|
84,34
|
87,515
|
87,17
|
| 18/06/2026 |
254.204 |
2,06%
|
86,32
|
85,78
|
88,915
|
86,47
|
| 17/06/2026 |
227.108 |
-1,86%
|
87,27
|
84,82
|
88,64
|
85,61
|
| 16/06/2026 |
144.524 |
1,15%
|
86,20
|
85,30
|
89,365
|
87,13
|
| 15/06/2026 |
122.186 |
-0,77%
|
87,10
|
85,9403
|
89,825
|
86,20
|
| 12/06/2026 |
146.993 |
1,14%
|
86,65
|
86,52
|
88,28
|
86,70
|
| 11/06/2026 |
281.193 |
2,51%
|
81,98
|
81,98
|
85,925
|
85,72
|
| 10/06/2026 |
196.997 |
-4,76%
|
85,15
|
83,48
|
89,59
|
83,65
|
| 09/06/2026 |
169.366 |
3,49%
|
87,06
|
85,78
|
88,64
|
87,88
|
| 08/06/2026 |
212.969 |
-0,06%
|
85,14
|
84,91
|
87,62
|
85,07
|
| 05/06/2026 |
178.987 |
-1,17%
|
87,00
|
84,425
|
87,67
|
85,12
|
| 04/06/2026 |
352.642 |
-5,05%
|
90,64
|
85,53
|
91,70
|
86,05
|
| 03/06/2026 |
151.104 |
-0,14%
|
90,00
|
88,47
|
91,74
|
90,65
|
| 02/06/2026 |
113.624 |
0,52%
|
90,22
|
89,97
|
91,92
|
90,66
|
| 01/06/2026 |
258.318 |
-0,33%
|
90,92
|
87,55
|
90,92
|
90,22
|
| 29/05/2026 |
176.095 |
-2,89%
|
93,19
|
90,00
|
94,29
|
90,52
|
| 28/05/2026 |
314.934 |
-0,57%
|
93,97
|
91,20
|
94,80
|
93,19
|
| 27/05/2026 |
210.626 |
1,52%
|
92,08
|
92,08
|
96,02
|
93,72
|
| 26/05/2026 |
349.383 |
2,12%
|
89,87
|
89,06
|
92,395
|
92,32
|
| 22/05/2026 |
194.765 |
0,71%
|
90,21
|
89,79
|
91,75
|
90,40
|
| 21/05/2026 |
589.446 |
-0,54%
|
90,23
|
86,60
|
91,8478
|
90,21
|
| 20/05/2026 |
340.076 |
2,15%
|
88,80
|
87,5501
|
90,755
|
90,70
|
| 19/05/2026 |
273.212 |
-1,65%
|
90,35
|
87,53
|
90,35
|
88,79
|
| 18/05/2026 |
254.780 |
-0,95%
|
91,19
|
89,63
|
92,54
|
90,32
|
| 15/05/2026 |
106.753 |
-3,12%
|
93,85
|
91,00
|
93,85
|
91,19
|
| 14/05/2026 |
287.435 |
-1,42%
|
95,50
|
93,785
|
98,38
|
94,14
|
| 13/05/2026 |
294.137 |
1,22%
|
96,23
|
93,33
|
96,23
|
95,50
|
| 12/05/2026 |
288.564 |
-0,68%
|
93,19
|
93,19
|
95,82
|
94,35
|
| 11/05/2026 |
387.366 |
-0,18%
|
96,7725
|
93,52
|
98,48
|
95,00
|
| 08/05/2026 |
206.444 |
-0,17%
|
95,43
|
94,28
|
96,06
|
95,17
|
| 07/05/2026 |
240.717 |
-0,60%
|
96,94
|
94,705
|
99,04
|
95,36
|
| 06/05/2026 |
576.487 |
6,49%
|
93,80
|
93,00
|
96,72
|
95,90
|
| 05/05/2026 |
478.738 |
5,79%
|
84,01
|
84,01
|
90,41
|
90,06
|
| 04/05/2026 |
458.696 |
-4,34%
|
91,80
|
83,96
|
91,80
|
85,13
|
| 01/05/2026 |
586.040 |
-4,37%
|
95,32
|
86,24
|
95,32
|
88,94
|
| 30/04/2026 |
668.499 |
-0,44%
|
117,60
|
90,00
|
117,60
|
93,00
|
| 29/04/2026 |
560.876 |
-1,15%
|
96,99
|
92,99
|
96,99
|
93,30
|
| 28/04/2026 |
461.103 |
-2,08%
|
96,68
|
93,50
|
97,47
|
94,32
|
