BiG | O banco que entende os seus valores.

Patrick Industries Inc (PATK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	74.107	-3,07%	113,78	110,00	114,2298	110,37
11/09/2025	98.109	1,77%	112,30	111,88	114,18	113,81
10/09/2025	91.366	-0,22%	111,98	110,36	112,99	111,65
09/09/2025	123.040	-1,27%	113,37	111,02	114,045	111,87
08/09/2025	105.530	-0,17%	113,70	112,02	114,10	113,37
05/09/2025	217.144	-0,44%	114,68	113,315	116,215	113,56
04/09/2025	171.801	1,89%	111,94	110,95	114,25	114,06
03/09/2025	286.477	0,86%	110,46	109,27	111,97	111,94
02/09/2025	156.464	-0,77%	110,15	109,44	111,68	110,99
29/08/2025	152.434	-0,55%	113,04	111,55	113,24	111,85
28/08/2025	109.898	-1,34%	114,35	111,90	114,68	112,47
27/08/2025	188.885	0,29%	113,21	110,50	114,58	114,02
26/08/2025	158.606	-1,10%	114,99	113,69	115,885	113,69
25/08/2025	122.234	-0,62%	115,57	112,61	116,0334	114,99
22/08/2025	197.416	4,53%	112,30	110,59	116,78	115,64
21/08/2025	182.063	-0,05%	110,64	109,00	111,61	111,11
20/08/2025	89.375	-1,07%	111,95	111,115	112,30	111,16
19/08/2025	127.476	1,98%	110,82	110,17	113,465	112,36
18/08/2025	276.917	-1,70%	112,00	109,90	112,00	110,22
15/08/2025	813.310	-0,34%	112,51	111,01	113,13	112,13
14/08/2025	300.115	-1,37%	114,07	107,53	114,07	112,51
13/08/2025	676.723	5,32%	108,86	106,175	114,26	114,07
12/08/2025	353.371	5,13%	103,03	103,03	108,5399	108,31
11/08/2025	190.824	2,71%	100,31	99,81	103,09	103,03
08/08/2025	197.150	-0,75%	101,41	100,135	102,635	100,37
07/08/2025	125.274	-1,34%	103,95	100,63	103,985	101,13
06/08/2025	193.430	-0,23%	102,74	101,575	103,25	102,50
05/08/2025	298.633	2,38%	100,35	99,842	103,96	102,74
04/08/2025	186.082	2,28%	99,04	97,26	101,515	100,35
01/08/2025	217.487	0,76%	97,24	95,60	99,08	98,04
31/07/2025	424.799	-3,82%	100,00	97,04	103,145	97,24
30/07/2025	436.420	0,03%	101,66	100,13	103,25	101,10
29/07/2025	360.807	1,31%	100,01	99,41	101,66	101,29
28/07/2025	169.953	-0,02%	100,01	99,45	100,96	99,98
25/07/2025	184.286	2,48%	98,66	97,25	100,12	100,00
24/07/2025	196.197	-1,95%	99,77	97,30	100,88	97,58
23/07/2025	174.934	0,34%	96,02	94,70	102,00	99,52
22/07/2025	190.656	3,44%	96,60	94,70	99,91	99,18
21/07/2025	196.801	0,07%	97,01	95,71	97,455	95,88
18/07/2025	150.400	-1,48%	96,90	95,27	99,01	95,81
17/07/2025	187.149	0,00%	97,91	96,005	99,425	97,25
16/07/2025	464.734	-0,39%	99,90	96,005	100,20	97,25
15/07/2025	226.837	-1,80%	99,75	97,61	100,20	97,63
14/07/2025	145.521	-0,16%	99,75	97,74	100,12	99,42
11/07/2025	149.321	-1,03%	99,30	98,065	102,835	99,58
10/07/2025	305.772	0,85%	99,13	97,94	102,96	100,62
09/07/2025	106.602	1,30%	97,38	96,59	99,9999	99,77
08/07/2025	216.269	1,84%	97,68	95,7451	99,96	98,49
07/07/2025	175.362	-1,77%	97,68	95,7451	98,58	96,71
04/07/2025	121.881	-0,67%	99,89	97,38	100,30	98,45
03/07/2025	121.872	-0,67%	95,79	94,73	100,20	98,45
02/07/2025	305.075	4,00%	91,73	91,37	99,26	99,11
01/07/2025	547.182	3,28%	92,49	90,84	98,35	95,30
30/06/2025	244.008	-0,17%	92,43	90,84	93,02	92,27
27/06/2025	92.640	1,25%	89,79	85,02	92,9088	92,43
26/06/2025	156.778	1,64%	91,27	85,02	91,41	91,38
25/06/2025	146.227	-1,87%	91,75	89,6191	92,95	89,91
24/06/2025	163.113	0,56%	89,13	87,975	92,95	91,62
23/06/2025	169.317	2,29%	89,13	87,975	91,21	91,11
20/06/2025	334.262	-0,66%	89,93	88,075	90,52	89,07
19/06/2025	231.685	1,79%	88,22	88,085	90,75	89,66
18/06/2025	228.907	1,79%	89,02	87,995	90,75	89,66
17/06/2025	178.417	-2,24%	90,38	87,995	92,45	88,08
16/06/2025	173.742	0,20%	90,38	89,87	91,41	90,10
13/06/2025	345.985	-3,34%	89,99	89,145	93,12	89,92
12/06/2025	324.532	2,64%	91,58	88,892	93,12	93,03
11/06/2025	156.240	-0,41%	91,53	88,892	92,47	90,64
10/06/2025	143.248	-0,07%	90,62	90,12	92,71	91,01
09/06/2025	205.011	0,84%	90,31	90,08	91,94	91,07
06/06/2025	451.904	-0,31%	86,71	85,78	92,07	90,31
05/06/2025	376.498	4,31%	86,38	85,78	90,65	90,59
04/06/2025	161.009	0,93%	83,25	82,55	87,49	86,85
03/06/2025	165.152	4,16%	85,44	78,48	86,74	86,05
02/06/2025	283.115	-3,79%	85,86	82,24	86,45	82,61
30/05/2025	129.051	-0,39%	87,03	85,18	87,29	85,86
29/05/2025	142.121	-0,62%	88,03	85,63	88,03	86,30
28/05/2025	122.879	-1,07%	86,61	80,63	88,08	86,84
27/05/2025	115.570	2,43%	81,80	81,80	88,025	87,78
23/05/2025	182.543	-0,20%	86,74	83,23	89,44	85,70
22/05/2025	255.256	-1,03%	88,28	85,29	89,44	86,27
21/05/2025	231.638	-2,61%	88,40	86,955	89,97	87,17
20/05/2025	238.131	2,01%	87,28	86,53	89,97	89,51
19/05/2025	125.252	-0,88%	87,28	86,53	89,9899	87,75
16/05/2025	224.422	1,78%	86,15	85,36	88,70	88,53
15/05/2025	132.956	0,44%	89,67	85,36	89,875	86,98
14/05/2025	281.153	-3,57%	87,88	82,92	89,91	86,60
13/05/2025	239.660	3,16%	86,89	86,33	89,91	89,81
12/05/2025	232.576	5,17%	85,27	85,27	87,865	87,06
09/05/2025	148.251	-0,74%	81,77	81,21	84,18	82,78
08/05/2025	148.841	2,74%	82,00	80,35	83,8025	83,40
07/05/2025	211.356	-0,71%	81,91	80,35	83,03	81,18
06/05/2025	267.192	-1,40%	81,74	80,62	84,19	81,76
05/05/2025	342.870	0,11%	82,49	80,49	84,19	82,92
02/05/2025	410.941	1,53%	83,66	78,595	83,80	82,83
01/05/2025	574.542	5,98%	77,50	75,27	83,66	81,58
30/04/2025	715.934	-1,96%	78,11	75,27	79,43	76,98
29/04/2025	382.671	-0,32%	79,68	77,86	81,28	78,52
28/04/2025	345.001	-1,13%	79,31	78,3977	81,28	78,77
25/04/2025	382.276	-0,36%	77,96	77,00	80,27	79,67
24/04/2025	555.512	2,57%	82,13	77,00	83,89	79,96