Patrick Industries Inc (PATK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	105.966	0,92%	71,22	70,525	72,26	72,25
06/10/2023	86.827	-1,26%	72,00	70,6106	73,359	71,59
05/10/2023	102.620	-2,67%	74,49	72,31	74,73	72,50
04/10/2023	68.505	0,58%	73,93	73,3744	74,81	74,49
03/10/2023	89.358	-1,31%	74,59	73,251	75,14	74,06
02/10/2023	76.508	-0,03%	74,93	74,64	75,325	75,04
29/09/2023	80.573	-1,55%	75,33	74,87	77,70	75,06
28/09/2023	96.868	0,94%	75,33	74,69	76,87	76,24
27/09/2023	93.015	2,19%	74,59	74,69	75,885	75,53
26/09/2023	218.041	-3,17%	75,48	73,44	76,00	73,91
25/09/2023	95.363	0,59%	75,20	75,89	76,80	76,33
22/09/2023	107.678	-1,40%	77,77	75,11	77,065	75,88
21/09/2023	76.692	-1,81%	77,77	76,79	77,85	76,955
20/09/2023	86.507	-1,22%	79,87	78,27	80,14	78,37
19/09/2023	73.984	0,92%	78,62	78,65	79,995	79,34
18/09/2023	65.484	1,05%	80,80	77,14	79,34	78,62
15/09/2023	476.738	-3,94%	80,80	77,14	80,80	77,80
14/09/2023	66.682	4,33%	78,53	77,93	80,99	80,99
13/09/2023	64.988	-0,42%	77,96	76,83	78,07	77,63
12/09/2023	67.142	1,19%	77,85	77,04	78,2675	77,96
11/09/2023	62.442	-0,52%	77,85	76,26	78,09	77,04
08/09/2023	50.575	-1,20%	78,19	76,66	77,97	77,44
07/09/2023	72.839	-1,41%	79,12	77,86	79,10	78,38
06/09/2023	113.489	1,08%	78,84	79,00	80,165	79,50
05/09/2023	106.890	-7,11%	83,67	78,58	83,9375	78,65
04/09/2023	76.707	1,23%	84,27	84,14	85,7299	84,67
01/09/2023	76.707	1,23%	84,27	84,14	85,7299	84,67
31/08/2023	73.661	-0,64%	84,27	83,21	85,2932	83,64
30/08/2023	51.186	-0,58%	84,17	83,34	85,42	84,18
29/08/2023	57.592	4,87%	80,19	80,50	84,715	84,67
28/08/2023	32.856	1,08%	80,19	80,325	81,46	80,74
25/08/2023	32.297	0,19%	81,07	78,69	80,47	79,88
24/08/2023	34.958	-1,39%	81,07	80,06	81,89	80,18
23/08/2023	50.961	1,61%	79,92	79,52	81,775	81,31
22/08/2023	75.662	0,50%	79,92	78,92	80,25	80,02
21/08/2023	67.614	-0,91%	81,35	78,80	80,92	79,62
18/08/2023	32.082	1,39%	81,35	78,95	80,54	80,35
17/08/2023	64.543	-1,91%	81,35	78,95	82,40	79,25
16/08/2023	46.155	-0,76%	81,35	80,665	82,68	80,79
15/08/2023	91.138	-1,44%	81,96	81,275	82,26	81,41
14/08/2023	54.120	0,81%	82,67	80,48	82,61	82,60
11/08/2023	102.354	-1,35%	82,67	81,51	83,11	81,94
10/08/2023	63.273	0,00%	83,89	81,80	84,08	83,06
09/08/2023	48.166	-1,07%	83,89	82,46	83,58	83,06
08/08/2023	89.669	-0,75%	83,12	81,748	84,22	83,96
07/08/2023	67.793	-0,73%	84,69	84,25	85,985	84,59
04/08/2023	72.726	0,58%	84,69	84,06	85,31	85,21
03/08/2023	93.915	-0,48%	84,90	84,04	85,38	84,72
02/08/2023	63.394	-0,95%	86,16	84,79	85,88	85,13
01/08/2023	160.106	-0,69%	86,16	85,71	86,99	85,95
31/07/2023	67.028	0,90%	86,34	85,55	87,195	86,55
28/07/2023	79.767	1,17%	86,49	85,44	87,14	85,78
27/07/2023	86.107	1,01%	83,22	83,88	87,36	84,79
26/07/2023	67.092	0,70%	83,22	82,875	84,34	83,94
25/07/2023	26.373	0,00%	83,15	82,60	84,30	83,36
24/07/2023	70.006	0,70%	83,15	82,97	84,665	83,36
21/07/2023	119.664	-3,36%	86,36	81,79	86,40	82,78
20/07/2023	203.678	0,12%	85,40	84,23	85,94	85,66
19/07/2023	55.715	0,91%	84,64	83,33	85,97	85,56
18/07/2023	65.070	0,46%	84,32	84,31	86,53	84,79
17/07/2023	62.441	1,07%	83,75	82,24	84,55	84,40
14/07/2023	59.863	-0,14%	83,95	82,81	84,19	83,51
13/07/2023	65.602	1,46%	82,69	81,81	83,81	83,63
12/07/2023	67.363	1,18%	80,41	81,94	83,36	82,43
11/07/2023	57.730	2,29%	80,41	80,05	81,65	81,47
10/07/2023	54.729	1,65%	78,43	78,43	80,12	79,65
07/07/2023	56.323	1,57%	77,49	77,49	79,24	78,36
06/07/2023	72.914	-1,28%	76,96	75,93	77,38	77,15
05/07/2023	86.085	-2,29%	79,88	78,09	79,88	78,15
04/07/2023	32.691	-0,03%	79,65	79,22	81,31	79,98
03/07/2023	32.691	-0,03%	79,65	79,22	81,31	79,98
30/06/2023	57.740	0,73%	80,49	79,05	80,76	80,00
29/06/2023	42.637	0,54%	79,16	78,5856	80,23	79,42
28/06/2023	85.795	0,71%	78,45	77,75	79,265	78,99
27/06/2023	61.435	4,25%	75,16	74,575	78,85	78,43
26/06/2023	110.214	0,90%	74,48	75,12	76,764	75,23
23/06/2023	272.051	-1,93%	74,58	73,52	75,85	74,56
22/06/2023	80.384	-1,80%	77,42	75,72	77,42	76,03
21/06/2023	69.067	-0,40%	76,34	74,94	77,915	77,42
20/06/2023	70.953	-0,64%	79,96	77,09	78,80	77,73
19/06/2023	366.627	-2,16%	79,96	76,99	79,96	78,23
16/06/2023	366.627	-2,16%	79,96	76,99	79,96	78,23
15/06/2023	74.103	1,70%	78,03	77,63	80,03	79,96
14/06/2023	108.952	-2,41%	80,69	78,12	81,34	78,62
13/06/2023	115.528	3,57%	77,31	77,31	80,84	80,56
12/06/2023	79.276	0,61%	77,82	77,24	79,15	77,78
09/06/2023	82.908	0,30%	77,08	76,35	78,12	77,31
08/06/2023	103.457	-0,16%	77,25	75,45	77,965	77,53
07/06/2023	151.042	3,12%	75,20	75,095	78,56	77,65
06/06/2023	191.683	8,49%	69,91	69,38	75,91	75,30
05/06/2023	172.400	-4,47%	71,88	68,965	72,58	69,41
02/06/2023	116.876	6,87%	69,02	69,00	72,69	72,66
01/06/2023	78.240	3,75%	65,45	65,23	68,03	67,99
31/05/2023	85.713	-6,15%	71,32	66,15	71,02	66,40
30/05/2023	85.713	-6,15%	71,32	66,15	71,02	66,40
29/05/2023	87.576	2,03%	69,31	69,31	71,02	70,75
26/05/2023	87.576	2,03%	69,31	69,31	71,02	70,75
25/05/2023	79.013	1,26%	68,07	67,60	69,43	69,34
24/05/2023	84.553	-0,77%	68,73	68,13	69,01	68,48
23/05/2023	102.465	0,42%	68,54	67,97	69,54	69,01