Patrick Industries Inc (PATK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
400.204 |
-2,20%
|
78,72
|
77,18
|
83,89
|
77,96
|
| 22/04/2025 |
177.126 |
2,17%
|
78,79
|
76,75
|
80,26
|
79,71
|
| 21/04/2025 |
434.621 |
-1,59%
|
78,13
|
76,75
|
79,20
|
78,02
|
| 17/04/2025 |
207.545 |
0,06%
|
79,50
|
77,875
|
80,14
|
79,28
|
| 16/04/2025 |
191.067 |
-0,57%
|
80,47
|
77,875
|
81,95
|
79,23
|
| 15/04/2025 |
213.463 |
-1,81%
|
80,47
|
78,93
|
81,95
|
79,68
|
| 14/04/2025 |
422.752 |
0,90%
|
79,32
|
78,79
|
81,33
|
81,15
|
| 11/04/2025 |
245.190 |
0,29%
|
79,32
|
77,98
|
80,59
|
80,43
|
| 10/04/2025 |
365.278 |
-1,66%
|
80,07
|
77,79
|
81,41
|
80,20
|
| 09/04/2025 |
382.529 |
9,70%
|
73,77
|
73,08
|
82,34
|
81,55
|
| 08/04/2025 |
396.464 |
-4,19%
|
79,91
|
72,99
|
79,91
|
74,33
|
| 07/04/2025 |
365.029 |
-1,32%
|
76,07
|
74,50
|
82,00
|
77,56
|
| 04/04/2025 |
442.697 |
-1,89%
|
75,00
|
74,27
|
78,96
|
78,60
|
| 03/04/2025 |
287.329 |
-9,15%
|
83,76
|
79,955
|
84,20
|
80,11
|
| 02/04/2025 |
248.099 |
3,57%
|
83,86
|
83,86
|
89,13
|
88,15
|
| 01/04/2025 |
157.727 |
0,65%
|
84,10
|
83,92
|
85,90
|
85,11
|
| 31/03/2025 |
293.112 |
0,79%
|
82,79
|
82,35
|
85,2375
|
84,56
|
| 28/03/2025 |
200.032 |
-3,45%
|
86,96
|
82,98
|
87,379
|
83,90
|
| 27/03/2025 |
117.986 |
-0,61%
|
87,54
|
86,6982
|
88,00
|
86,90
|
| 26/03/2025 |
107.624 |
0,33%
|
87,10
|
87,10
|
88,19
|
87,43
|
| 25/03/2025 |
242.807 |
-0,37%
|
87,34
|
86,935
|
88,37
|
87,14
|
| 24/03/2025 |
140.055 |
2,80%
|
84,09
|
85,93
|
87,565
|
87,46
|
| 21/03/2025 |
322.154 |
0,71%
|
84,09
|
82,82
|
85,26
|
85,08
|
| 20/03/2025 |
179.334 |
-1,01%
|
83,72
|
82,00
|
86,21
|
84,51
|
| 19/03/2025 |
224.064 |
2,36%
|
83,72
|
82,86
|
85,605
|
85,37
|
| 18/03/2025 |
252.857 |
-1,41%
|
84,40
|
82,40
|
85,33
|
83,40
|
| 17/03/2025 |
322.934 |
-1,28%
|
85,16
|
84,00
|
85,86
|
84,60
|
| 14/03/2025 |
225.927 |
2,87%
|
85,31
|
82,28
|
85,78
|
85,70
|
| 13/03/2025 |
202.355 |
-2,44%
|
85,31
|
82,28
|
85,64
|
83,26
|
| 12/03/2025 |
388.978 |
0,18%
|
85,49
|
84,275
|
86,105
|
85,34
|
| 11/03/2025 |
461.968 |
-2,94%
|
88,11
|
85,02
|
88,65
|
85,19
|
| 10/03/2025 |
321.301 |
-0,57%
|
87,01
|
85,83
|
88,95
|
87,77
|
| 07/03/2025 |
172.206 |
0,94%
|
87,57
|
85,42
|
88,455
|
88,33
|
| 06/03/2025 |
228.137 |
0,98%
|
85,59
|
85,07
|
88,25
|
87,51
|
| 05/03/2025 |
440.511 |
-0,89%
|
88,24
|
84,06
|
87,88
|
86,66
|
| 04/03/2025 |
452.341 |
-2,91%
|
88,24
|
87,0842
|
89,645
|
87,44
|
| 03/03/2025 |
348.236 |
-0,60%
|
91,24
|
88,85
|
92,65
|
90,06
|
| 28/02/2025 |
303.987 |
1,09%
|
93,99
|
89,63
|
91,555
|
90,60
|
| 27/02/2025 |
262.752 |
-1,40%
|
93,99
|
89,10
|
91,24
|
89,62
|
| 26/02/2025 |
196.113 |
-1,97%
|
93,99
|
90,80
|
94,00
|
90,89
|
| 25/02/2025 |
373.196 |
1,75%
|
93,99
|
88,505
|
94,52
|
92,72
|
| 24/02/2025 |
183.747 |
1,05%
|
93,99
|
89,855
|
92,66
|
91,13
|
| 21/02/2025 |
203.625 |
-3,03%
|
93,99
|
89,86
|
92,58
|
90,18
|
| 20/02/2025 |
252.733 |
-2,07%
|
96,13
|
92,31
|
94,72
|
93,00
|
| 19/02/2025 |
169.962 |
-0,12%
|
96,13
|
93,97
|
95,80
|
94,97
|
| 18/02/2025 |
159.777 |
-0,29%
|
96,13
|
94,835
|
96,51
|
95,08
|
| 17/02/2025 |
0 |
1,24%
|
94,14
|
94,13
|
96,28
|
95,36
|
| 14/02/2025 |
173.577 |
1,24%
|
94,14
|
94,13
|
96,28
|
95,76
|
| 13/02/2025 |
196.806 |
1,55%
|
94,14
|
92,985
|
95,05
|
94,59
|
| 12/02/2025 |
375.415 |
-0,52%
|
92,01
|
90,85
|
93,25
|
93,15
|
| 11/02/2025 |
207.100 |
0,25%
|
96,12
|
92,55
|
95,00
|
93,64
|
| 10/02/2025 |
268.724 |
-1,41%
|
96,12
|
93,29
|
96,0244
|
93,41
|
| 07/02/2025 |
200.479 |
-0,27%
|
95,11
|
93,605
|
96,245
|
94,75
|
| 06/02/2025 |
347.244 |
-2,74%
|
96,65
|
92,1828
|
96,65
|
95,01
|
| 05/02/2025 |
260.409 |
1,14%
|
95,86
|
96,52
|
98,52
|
97,69
|
| 04/02/2025 |
375.883 |
0,90%
|
95,86
|
95,37
|
97,31
|
96,59
|
| 03/02/2025 |
340.195 |
-1,45%
|
95,86
|
93,72
|
98,17
|
95,73
|
| 31/01/2025 |
370.309 |
-0,80%
|
95,86
|
94,90
|
98,29
|
97,14
|
| 30/01/2025 |
224.021 |
3,65%
|
95,86
|
95,86
|
98,37
|
97,92
|
| 29/01/2025 |
282.834 |
-1,60%
|
94,09
|
93,12
|
96,65
|
94,47
|
| 28/01/2025 |
312.017 |
-1,53%
|
94,09
|
95,16
|
97,155
|
96,01
|
| 27/01/2025 |
315.305 |
3,08%
|
94,09
|
91,98
|
97,52
|
97,50
|
| 24/01/2025 |
211.729 |
-0,77%
|
95,18
|
94,475
|
96,58
|
94,59
|
| 23/01/2025 |
367.903 |
1,01%
|
94,54
|
93,06
|
96,58
|
95,32
|
| 22/01/2025 |
252.182 |
-0,74%
|
94,54
|
93,27
|
95,60
|
94,37
|
| 21/01/2025 |
244.522 |
2,54%
|
90,00
|
93,47
|
95,22
|
95,07
|
| 20/01/2025 |
0 |
0,55%
|
90,00
|
92,17
|
93,455
|
92,72
|
| 17/01/2025 |
452.181 |
0,55%
|
90,00
|
92,17
|
93,455
|
92,72
|
| 16/01/2025 |
259.160 |
2,43%
|
90,00
|
89,425
|
92,58
|
92,21
|
| 15/01/2025 |
481.444 |
5,00%
|
84,30
|
83,02
|
90,38
|
90,02
|
| 14/01/2025 |
203.132 |
2,73%
|
84,30
|
83,02
|
85,82
|
85,73
|
| 13/01/2025 |
177.258 |
0,13%
|
81,53
|
81,6379
|
83,79
|
83,45
|
| 10/01/2025 |
277.930 |
-0,16%
|
81,53
|
81,465
|
83,51
|
83,34
|
| 09/01/2025 |
136.107 |
0,79%
|
82,69
|
81,99
|
84,06
|
83,47
|
| 08/01/2025 |
135.503 |
0,79%
|
82,69
|
81,99
|
84,06
|
83,47
|
| 07/01/2025 |
187.526 |
-1,32%
|
82,69
|
82,37
|
84,76
|
82,82
|
| 06/01/2025 |
175.899 |
0,64%
|
82,69
|
83,51
|
85,845
|
83,93
|
| 03/01/2025 |
146.907 |
1,55%
|
82,69
|
81,7422
|
83,67
|
83,40
|
| 02/01/2025 |
103.930 |
-1,14%
|
83,00
|
81,58
|
84,04
|
82,13
|
| 31/12/2024 |
0 |
0,45%
|
83,00
|
82,63
|
84,32
|
83,08
|
| 30/12/2024 |
136.267 |
-0,95%
|
83,00
|
81,42
|
83,23
|
83,08
|
| 27/12/2024 |
104.377 |
-1,25%
|
83,00
|
82,39
|
84,865
|
83,50
|
| 26/12/2024 |
181.747 |
1,15%
|
83,00
|
82,76
|
84,94
|
84,56
|
| 24/12/2024 |
0 |
0,72%
|
83,00
|
82,47
|
83,69
|
83,60
|
| 23/12/2024 |
286.471 |
0,13%
|
82,83
|
81,47
|
83,03
|
83,00
|
| 20/12/2024 |
445.414 |
-0,74%
|
82,83
|
82,22
|
84,67
|
82,89
|
| 19/12/2024 |
357.289 |
-0,43%
|
84,62
|
82,71
|
86,11
|
83,52
|
| 18/12/2024 |
0 |
-4,68%
|
91,36
|
82,97
|
88,18
|
83,88
|
| 17/12/2024 |
353.092 |
-0,28%
|
91,36
|
87,33
|
89,94
|
88,00
|
| 16/12/2024 |
325.536 |
-1,65%
|
91,36
|
87,555
|
91,46
|
88,25
|
| 13/12/2024 |
157.517 |
-1,03%
|
137,65
|
89,7267
|
137,74
|
89,7267
|
| 12/12/2024 |
268.243 |
0,54%
|
137,32
|
133,57
|
137,47
|
135,99
|
| 11/12/2024 |
136.141 |
-0,44%
|
137,32
|
135,18
|
138,1875
|
135,26
|
| 10/12/2024 |
112.856 |
-0,61%
|
136,21
|
134,43
|
137,85
|
135,86
|
| 09/12/2024 |
155.045 |
-0,65%
|
139,12
|
136,135
|
138,38
|
136,70
|
| 06/12/2024 |
114.740 |
0,99%
|
137,59
|
135,875
|
138,38
|
137,60
|
| 05/12/2024 |
246.592 |
-1,27%
|
137,59
|
135,32
|
138,71
|
136,25
|
| 04/12/2024 |
197.255 |
2,88%
|
134,15
|
132,48
|
138,12
|
138,00
|
| 03/12/2024 |
119.757 |
-0,65%
|
134,68
|
131,41
|
136,43
|
134,14
|
| 02/12/2024 |
141.910 |
0,47%
|
127,2505
|
127,2505
|
137,12
|
135,015
|
