BiG | O banco que entende os seus valores.

Patrick Industries Inc (PATK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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