Patrick Industries Inc (PATK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-1,46%
|
117,44
|
121,815
|
123,93
|
121,89
|
| 17-07-2024 |
156.461 |
-1,46%
|
117,44
|
121,815
|
123,93
|
121,89
|
| 16-07-2024 |
164.660 |
3,99%
|
117,44
|
120,315
|
124,425
|
123,69
|
| 15-07-2024 |
116.230 |
2,32%
|
117,44
|
117,03
|
120,35
|
118,95
|
| 12-07-2024 |
93.372 |
2,35%
|
113,82
|
113,82
|
117,645
|
116,21
|
| 11-07-2024 |
106.115 |
4,87%
|
110,98
|
104,79
|
114,58
|
113,54
|
| 10-07-2024 |
104.746 |
3,10%
|
108,02
|
104,79
|
108,52
|
108,27
|
| 09-07-2024 |
119.196 |
-3,15%
|
108,02
|
104,871
|
107,705
|
105,01
|
| 08-07-2024 |
46.680 |
1,19%
|
108,02
|
107,73
|
108,825
|
108,43
|
| 05-07-2024 |
64.454 |
-1,78%
|
108,18
|
106,55
|
108,18
|
107,16
|
| 04-07-2024 |
83.475 |
1,90%
|
107,94
|
107,79
|
110,295
|
109,16
|
| 03-07-2024 |
83.475 |
1,90%
|
107,94
|
107,79
|
110,295
|
109,16
|
| 02-07-2024 |
174.328 |
-2,79%
|
109,98
|
106,96
|
110,9725
|
107,13
|
| 01-07-2024 |
358.548 |
1,52%
|
109,98
|
107,97
|
110,39
|
110,20
|
| 28-06-2024 |
481.589 |
1,15%
|
108,46
|
106,615
|
109,20
|
108,55
|
| 27-06-2024 |
57.475 |
-0,04%
|
106,93
|
106,20
|
107,87
|
107,32
|
| 26-06-2024 |
97.062 |
0,19%
|
106,93
|
105,96
|
107,56
|
107,36
|
| 25-06-2024 |
96.768 |
-1,21%
|
108,13
|
105,54
|
108,13
|
107,16
|
| 24-06-2024 |
91.722 |
0,46%
|
107,76
|
107,76
|
109,57
|
108,47
|
| 21-06-2024 |
262.277 |
0,99%
|
106,69
|
105,275
|
108,33
|
107,97
|
| 20-06-2024 |
183.723 |
0,39%
|
106,03
|
106,00
|
108,07
|
106,91
|
| 19-06-2024 |
164.877 |
0,41%
|
106,03
|
104,16
|
106,71
|
106,50
|
| 18-06-2024 |
119.077 |
-0,02%
|
106,03
|
104,16
|
106,71
|
106,05
|
| 17-06-2024 |
633.008 |
2,48%
|
103,59
|
102,43
|
106,445
|
106,07
|
| 14-06-2024 |
113.500 |
-1,57%
|
106,32
|
101,58
|
104,21
|
103,50
|
| 13-06-2024 |
81.204 |
-1,56%
|
106,32
|
103,87
|
106,72
|
105,15
|
| 12-06-2024 |
135.695 |
2,22%
|
104,01
|
105,83
|
109,53
|
106,82
|
| 11-06-2024 |
106.688 |
-0,38%
|
104,01
|
102,345
|
104,52
|
104,50
|
| 10-06-2024 |
110.654 |
-1,62%
|
105,28
|
104,275
|
106,535
|
104,90
|
| 07-06-2024 |
74.837 |
-1,33%
|
107,16
|
106,265
|
107,565
|
106,63
|
| 06-06-2024 |
81.272 |
-2,63%
|
112,56
|
107,40
|
109,61
|
108,07
|
| 05-06-2024 |
52.360 |
0,65%
|
112,56
|
108,935
|
111,32
|
110,99
|
| 04-06-2024 |
65.355 |
-2,97%
|
112,56
|
110,075
|
112,57
|
110,27
|
| 03-06-2024 |
72.489 |
-0,35%
|
111,79
|
112,69
|
114,29
|
113,65
|
| 31-05-2024 |
59.648 |
0,87%
|
111,79
|
112,905
|
114,805
|
114,60
|
| 30-05-2024 |
67.326 |
1,99%
|
111,79
|
111,79
|
113,73
|
113,61
|
| 29-05-2024 |
37.558 |
-1,30%
|
111,79
|
110,82
|
112,21
|
111,39
|
| 28-05-2024 |
41.857 |
-0,12%
|
111,94
|
112,17
|
113,8699
|
112,86
|
| 27-05-2024 |
0 |
1,89%
|
111,94
|
111,12
|
113,03
|
112,99
|
| 24-05-2024 |
52.002 |
1,89%
|
111,94
|
111,12
|
113,03
|
112,99
|
| 23-05-2024 |
77.074 |
0,26%
|
111,54
|
108,99
|
111,59
|
110,89
|
| 22-05-2024 |
58.216 |
-1,33%
|
111,54
|
109,705
|
112,30
|
110,60
|
| 21-05-2024 |
34.797 |
-0,67%
|
111,62
|
111,545
|
112,69
|
112,09
|
| 20-05-2024 |
72.813 |
1,31%
|
111,37
|
111,37
|
113,41
|
112,85
|
| 17-05-2024 |
73.322 |
-0,98%
|
112,77
|
110,42
|
112,77
|
111,39
|
| 16-05-2024 |
63.911 |
-2,50%
|
115,46
|
111,88
|
115,32
|
112,49
|
| 15-05-2024 |
53.315 |
-0,86%
|
117,76
|
114,46
|
117,94
|
115,37
|
| 14-05-2024 |
137.957 |
2,98%
|
115,91
|
114,35
|
117,75
|
116,37
|
| 13-05-2024 |
92.511 |
-1,64%
|
115,91
|
112,62
|
115,91
|
113,00
|
| 10-05-2024 |
70.217 |
-0,12%
|
115,60
|
113,46
|
115,99
|
114,88
|
| 09-05-2024 |
79.800 |
0,41%
|
114,55
|
113,675
|
115,27
|
115,02
|
| 08-05-2024 |
93.133 |
0,36%
|
113,00
|
112,2133
|
115,18
|
114,55
|
| 07-05-2024 |
132.730 |
0,85%
|
112,46
|
113,17
|
115,34
|
114,14
|
| 06-05-2024 |
111.362 |
1,85%
|
112,46
|
112,07
|
113,96
|
113,18
|
| 03-05-2024 |
156.313 |
0,72%
|
109,10
|
108,4175
|
113,24
|
111,13
|
| 02-05-2024 |
190.708 |
6,04%
|
109,10
|
102,415
|
111,655
|
110,34
|
| 01-05-2024 |
122.592 |
-0,41%
|
105,13
|
101,76
|
105,94
|
104,06
|
| 30-04-2024 |
79.088 |
-2,45%
|
105,93
|
104,315
|
105,85
|
104,55
|
| 29-04-2024 |
50.924 |
1,59%
|
105,93
|
105,93
|
107,405
|
107,17
|
| 26-04-2024 |
45.248 |
1,03%
|
105,00
|
104,49
|
106,13
|
105,49
|
| 25-04-2024 |
67.773 |
-2,24%
|
105,00
|
102,98
|
105,27
|
104,42
|
| 24-04-2024 |
38.126 |
-1,52%
|
105,00
|
105,93
|
109,09
|
106,81
|
| 23-04-2024 |
86.463 |
2,93%
|
105,00
|
104,96
|
109,32
|
108,6363
|
| 22-04-2024 |
105.267 |
2,07%
|
107,89
|
103,76
|
107,01
|
105,54
|
| 19-04-2024 |
66.956 |
0,74%
|
107,89
|
102,38
|
103,56
|
103,40
|
| 18-04-2024 |
85.089 |
-1,50%
|
107,89
|
101,86
|
104,73
|
102,64
|
| 17-04-2024 |
51.107 |
-0,65%
|
107,89
|
103,59
|
105,93
|
104,20
|
| 16-04-2024 |
71.425 |
-0,68%
|
107,89
|
103,75
|
105,72
|
104,88
|
| 15-04-2024 |
70.667 |
-1,40%
|
107,89
|
105,382
|
108,99
|
105,60
|
| 12-04-2024 |
61.617 |
-1,80%
|
109,55
|
106,14
|
108,01
|
107,10
|
| 11-04-2024 |
111.764 |
0,15%
|
109,55
|
107,50
|
109,55
|
109,06
|
| 10-04-2024 |
114.663 |
-4,75%
|
116,57
|
108,46
|
112,14
|
108,90
|
| 09-04-2024 |
46.506 |
-0,56%
|
116,57
|
113,51
|
115,225
|
114,33
|
| 08-04-2024 |
115.262 |
-0,38%
|
116,57
|
114,7068
|
116,57
|
114,97
|
| 05-04-2024 |
61.714 |
1,94%
|
113,19
|
112,21
|
116,464
|
115,41
|
| 04-04-2024 |
110.339 |
-2,67%
|
116,45
|
112,645
|
117,90
|
113,21
|
| 03-04-2024 |
84.139 |
-0,79%
|
116,45
|
116,03
|
118,825
|
116,31
|
| 02-04-2024 |
205.075 |
-1,11%
|
119,42
|
115,1022
|
117,80
|
117,23
|
| 01-04-2024 |
125.809 |
-0,78%
|
119,42
|
117,94
|
120,965
|
118,54
|
| 28-03-2024 |
166.190 |
1,31%
|
118,49
|
117,64
|
120,72
|
119,47
|
| 27-03-2024 |
46.374 |
1,95%
|
116,50
|
116,265
|
117,89
|
117,92
|
| 26-03-2024 |
107.874 |
0,32%
|
116,17
|
115,33
|
116,71
|
115,66
|
| 25-03-2024 |
54.936 |
-0,66%
|
116,50
|
115,35
|
116,995
|
115,29
|
| 22-03-2024 |
93.007 |
-0,41%
|
117,00
|
114,65
|
117,95
|
116,06
|
| 21-03-2024 |
99.956 |
2,19%
|
115,19
|
115,13
|
117,7994
|
116,54
|
| 20-03-2024 |
104.402 |
0,09%
|
113,99
|
111,89
|
115,13
|
114,04
|
| 19-03-2024 |
69.184 |
0,24%
|
112,74
|
112,74
|
115,14
|
113,94
|
| 18-03-2024 |
123.397 |
0,81%
|
113,74
|
111,75
|
115,32
|
113,67
|
| 15-03-2024 |
679.334 |
2,10%
|
110,45
|
110,45
|
113,595
|
112,76
|
| 14-03-2024 |
122.918 |
-0,46%
|
108,99
|
108,57
|
111,61
|
110,44
|
| 13-03-2024 |
195.811 |
1,65%
|
108,99
|
108,17
|
111,95
|
110,95
|
| 12-03-2024 |
225.902 |
-2,43%
|
112,33
|
108,7344
|
112,33
|
109,15
|
| 11-03-2024 |
111.577 |
-0,22%
|
110,86
|
108,935
|
112,07
|
111,87
|
| 08-03-2024 |
145.124 |
-0,42%
|
113,47
|
111,13
|
115,51
|
112,12
|
| 07-03-2024 |
230.054 |
-0,12%
|
118,31
|
112,34
|
115,90
|
112,59
|
| 06-03-2024 |
213.266 |
-4,72%
|
118,31
|
110,49
|
118,31
|
112,73
|
| 05-03-2024 |
130.831 |
-2,15%
|
119,56
|
117,795
|
120,839
|
118,31
|
| 04-03-2024 |
118.774 |
-1,13%
|
122,15
|
120,62
|
123,58
|
120,91
|
| 01-03-2024 |
157.602 |
1,96%
|
118,00
|
118,14
|
122,50
|
122,29
|
| 29-02-2024 |
139.298 |
2,10%
|
118,00
|
117,91
|
120,29
|
119,9435
|
Por favor leia o