Patrick Industries Inc (PATK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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