Patrick Industries Inc (PATK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	133.361	0,96%	115,27	115,27	117,99	117,48
27/02/2024	126.529	1,10%	116,44	115,43	117,58	116,36
26/02/2024	137.268	0,90%	113,75	113,5927	116,08	115,10
23/02/2024	42.503	0,17%	113,81	112,965	115,20	114,07
22/02/2024	85.760	1,58%	112,60	112,60	114,95	113,88
21/02/2024	78.828	0,63%	110,56	110,38	112,23	112,11
20/02/2024	230.455	0,19%	110,25	109,0348	111,64	111,41
19/02/2024	135.174	0,76%	110,25	109,17	111,61	111,20
16/02/2024	135.174	0,76%	110,25	109,17	111,61	111,20
15/02/2024	65.785	1,34%	110,25	109,19	111,35	110,91
14/02/2024	82.610	2,52%	109,30	107,04	110,25	109,68
13/02/2024	127.595	-4,91%	110,69	106,40	109,615	106,98
12/02/2024	128.556	2,12%	110,69	109,06	113,59	112,50
09/02/2024	148.251	4,47%	106,55	105,42	112,11	110,16
08/02/2024	172.591	1,92%	102,54	100,65	107,37	105,45
07/02/2024	120.045	0,76%	102,76	101,38	104,0699	103,46
06/02/2024	68.738	1,75%	100,90	100,53	102,7796	102,68
05/02/2024	63.005	-1,71%	101,25	99,74	101,83	100,91
02/02/2024	70.187	0,71%	100,76	100,01	103,72	102,66
01/02/2024	73.148	1,54%	100,68	99,43	102,20	101,94
31/01/2024	61.607	-1,27%	103,06	100,28	103,39	100,39
30/01/2024	96.518	-2,28%	103,06	101,61	103,775	101,68
29/01/2024	51.988	1,29%	100,80	101,95	103,99	104,05
26/01/2024	98.298	1,26%	100,80	101,97	103,405	102,73
25/01/2024	79.878	1,86%	100,80	99,53	101,705	101,45
24/01/2024	83.909	-0,25%	101,90	99,20	101,90	99,60
23/01/2024	60.730	-0,63%	99,21	99,47	102,04	99,85
22/01/2024	50.945	2,29%	99,21	98,82	100,85	100,48
19/01/2024	58.882	1,49%	95,92	95,67	98,37	98,23
18/01/2024	52.037	2,13%	95,92	95,28	97,015	96,79
17/01/2024	66.964	-1,09%	94,80	91,01	95,405	94,77
16/01/2024	62.398	-1,93%	100,72	95,23	97,40	95,81
15/01/2024	67.320	-1,64%	100,72	96,629	103,21	97,70
12/01/2024	67.320	-1,64%	100,72	96,629	103,21	97,70
11/01/2024	84.298	0,93%	100,72	97,04	103,21	99,33
10/01/2024	41.020	1,87%	95,83	95,64	98,48	98,42
09/01/2024	55.413	0,10%	95,83	94,61	96,79	96,61
08/01/2024	67.697	1,36%	95,72	96,17	97,17	96,51
05/01/2024	123.298	-0,21%	94,39	94,39	96,66	95,22
04/01/2024	46.247	0,27%	95,47	94,815	95,93	95,42
03/01/2024	164.680	-4,66%	98,65	94,935	98,35	95,16
02/01/2024	70.177	-0,54%	101,58	98,64	100,15	99,81
29/12/2023	29.602	-0,94%	101,58	100,35	101,94	100,35
28/12/2023	42.554	-0,32%	101,11	100,70	101,6923	101,30
27/12/2023	93.228	0,85%	101,11	100,20	102,495	101,62
26/12/2023	57.717	1,02%	99,19	100,00	101,55	100,76
22/12/2023	53.892	0,95%	99,19	98,42	100,59	99,74
21/12/2023	99.766	0,97%	99,02	96,7175	99,385	98,80
20/12/2023	256.565	-1,12%	94,40	97,85	101,23	97,85
19/12/2023	153.222	5,67%	94,40	94,40	99,13	98,96
18/12/2023	83.713	0,47%	90,00	92,68	94,14	93,65
15/12/2023	693.503	-0,26%	90,00	92,12	94,19	93,21
14/12/2023	170.888	4,80%	90,00	89,96	94,06	93,45
13/12/2023	203.173	2,41%	87,28	85,32	89,27	89,17
12/12/2023	73.292	-1,55%	87,82	86,48	88,44	87,07
11/12/2023	86.008	0,66%	87,82	87,244	89,45	88,44
08/12/2023	46.040	0,34%	86,63	86,72	88,465	87,86
07/12/2023	89.116	2,25%	86,63	82,74	87,56	87,56
06/12/2023	77.976	0,82%	85,88	83,745	88,27	85,63
05/12/2023	66.189	-1,78%	86,46	83,745	86,99	84,93
04/12/2023	61.014	1,56%	82,20	85,20	86,71	86,47
01/12/2023	86.743	3,78%	82,20	82,20	85,23	85,14
30/11/2023	47.904	0,07%	83,85	80,62	82,05	82,04
29/11/2023	93.082	-0,84%	83,85	81,91	83,89	81,98
28/11/2023	64.134	-2,02%	84,25	82,30	83,8867	82,67
27/11/2023	92.093	-0,53%	84,25	83,53	85,13	84,37
24/11/2023	20.644	1,39%	83,63	83,03	84,82	84,82
23/11/2023	67.291	0,35%	84,91	83,64	85,1462	84,21
22/11/2023	66.904	0,35%	84,91	83,64	85,1462	84,21
21/11/2023	41.341	-1,76%	84,64	83,61	84,59	83,92
20/11/2023	82.881	0,58%	84,64	84,64	86,25	85,42
17/11/2023	67.534	1,62%	84,31	83,955	85,25	84,93
16/11/2023	60.543	-0,49%	84,11	82,65	84,29	83,58
15/11/2023	94.524	1,04%	83,26	83,26	84,795	83,99
14/11/2023	114.802	6,18%	80,00	80,00	83,47	83,13
13/11/2023	70.857	0,37%	77,42	76,587	78,37	78,29
10/11/2023	77.837	1,97%	76,67	75,01	78,41	78,00
09/11/2023	61.724	-1,35%	78,42	75,90	78,42	76,49
08/11/2023	66.860	-2,11%	78,85	77,41	79,69	77,54
07/11/2023	98.512	-0,15%	81,23	78,105	79,19	79,21
06/11/2023	93.774	-2,42%	81,23	79,05	81,23	79,33
03/11/2023	130.619	2,32%	78,33	79,69	81,5775	81,30
02/11/2023	98.398	2,89%	78,33	77,705	79,72	79,46
01/11/2023	65.050	2,77%	75,10	74,72	77,28	77,23
31/10/2023	64.295	2,18%	73,26	73,73	75,27	75,15
30/10/2023	67.722	2,52%	72,48	71,8204	73,94	73,55
27/10/2023	26.852	-1,04%	72,12	71,48	73,47	71,765
26/10/2023	104.329	1,10%	70,50	70,15	73,00	72,52
25/10/2023	116.827	-0,98%	72,00	71,24	72,25	71,73
24/10/2023	59.011	-0,74%	73,43	72,43	74,43	72,44
23/10/2023	62.437	-1,02%	73,43	72,82	74,43	72,98
20/10/2023	67.121	0,42%	73,54	73,25	74,67	73,73
19/10/2023	57.624	-2,26%	74,68	73,205	74,92	73,42
18/10/2023	101.785	-1,03%	74,78	72,18	76,14	75,12
17/10/2023	81.314	2,55%	72,88	74,46	76,14	75,90
16/10/2023	135.220	2,58%	71,92	72,85	74,7999	74,01
13/10/2023	77.929	0,61%	71,92	71,45	72,44	72,15
12/10/2023	96.204	-2,65%	73,83	70,56	72,39	71,71
11/10/2023	41.906	-0,14%	73,71	72,81	74,2475	73,66
10/10/2023	72.580	2,09%	72,74	72,74	74,4776	73,76