Patrick Industries Inc (PATK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	79.354	-0,09%	68,83	68,265	69,27	68,72
19/05/2023	89.733	-0,87%	70,17	67,8925	70,20	68,78
18/05/2023	78.477	0,89%	68,60	67,87	69,63	69,38
17/05/2023	123.906	5,88%	65,45	65,45	68,91	68,77
16/05/2023	91.413	-1,20%	65,23	64,08	65,23	64,95
15/05/2023	85.036	1,80%	64,89	64,44	65,81	65,74
12/05/2023	86.681	-0,88%	65,52	64,00	65,70	64,58
11/05/2023	59.080	-0,32%	64,85	63,57	66,845	65,15
10/05/2023	74.127	0,57%	66,05	64,35	66,515	65,36
09/05/2023	84.187	-1,10%	65,52	64,79	65,71	64,99
08/05/2023	64.291	-1,29%	66,65	65,285	66,91	65,71
05/05/2023	78.475	3,13%	65,53	65,232	66,8899	66,57
04/05/2023	93.438	-3,17%	66,00	64,19	66,00	64,55
03/05/2023	130.653	-1,62%	67,97	66,27	69,68	66,66
02/05/2023	102.545	-2,17%	68,74	65,43	68,74	67,76
01/05/2023	112.716	0,92%	68,40	68,40	69,71	69,26
28/04/2023	115.781	0,18%	68,28	68,28	69,70	68,63
27/04/2023	250.686	6,12%	65,61	64,90	69,585	68,51
26/04/2023	174.235	-4,77%	67,31	64,20	67,325	64,56
25/04/2023	122.069	-2,19%	68,89	66,92	68,89	67,79
24/04/2023	59.548	-0,26%	69,43	69,05	70,385	69,31
21/04/2023	76.316	-1,38%	70,19	69,06	70,20	69,49
20/04/2023	90.692	-0,20%	69,98	69,535	70,94	70,46
19/04/2023	100.966	1,79%	69,79	68,97	70,805	70,60
18/04/2023	66.208	0,12%	68,88	68,88	69,52	69,36
17/04/2023	43.751	0,58%	69,00	68,22	69,45	69,28
14/04/2023	102.819	0,35%	68,63	68,03	69,715	68,88
13/04/2023	98.537	0,28%	68,80	67,55	68,98	68,64
12/04/2023	69.002	-0,65%	69,49	67,91	69,55	68,45
11/04/2023	117.079	4,28%	66,68	66,11	69,21	68,90
10/04/2023	122.906	2,88%	64,15	64,15	66,83	66,07
06/04/2023	83.809	-0,96%	65,07	64,05	65,18	64,22
05/04/2023	143.088	-1,86%	65,58	64,10	65,58	64,84
04/04/2023	146.819	-3,67%	68,00	65,105	68,095	66,07
03/04/2023	88.139	-0,32%	68,90	67,88	69,48	68,59
31/03/2023	101.114	3,09%	67,16	67,28	69,11	68,81
30/03/2023	55.880	-0,05%	67,48	66,43	67,97	66,75
29/03/2023	79.709	-0,58%	67,87	66,10	67,88	66,78
28/03/2023	103.893	1,47%	66,03	66,03	67,24	67,17
27/03/2023	107.399	0,05%	67,03	65,69	67,85	66,20
24/03/2023	93.434	-0,87%	66,20	64,885	66,74	66,17
23/03/2023	143.110	-1,77%	68,51	65,72	68,51	66,75
22/03/2023	124.150	-1,76%	69,44	67,87	69,87	67,95
21/03/2023	140.300	2,13%	69,01	68,89	70,45	69,17
20/03/2023	114.864	-0,12%	68,55	67,485	69,83	67,73
17/03/2023	417.784	-2,71%	68,73	67,42	69,37	67,81
16/03/2023	95.065	2,11%	67,25	67,25	70,415	69,70
15/03/2023	122.165	0,10%	66,50	66,48	68,38	68,26
14/03/2023	152.634	1,29%	69,25	67,09	69,77	68,19
13/03/2023	106.257	-2,91%	67,90	66,50	68,40	67,32
10/03/2023	171.902	-2,69%	70,80	68,59	71,04	69,34
09/03/2023	89.497	-1,55%	72,35	70,85	72,14	71,26
08/03/2023	82.903	0,68%	71,90	70,965	72,7099	72,38
07/03/2023	124.875	-1,66%	71,80	69,31	72,37	71,89
06/03/2023	135.436	-1,24%	74,33	72,215	74,33	73,10
03/03/2023	106.845	1,22%	73,78	73,13	75,105	74,02
02/03/2023	102.123	0,38%	72,54	72,22	73,23	73,13
01/03/2023	74.878	0,00%	72,69	72,13	73,59	72,85
28/02/2023	125.566	0,08%	73,00	72,34	73,51	72,85
27/02/2023	55.126	-0,04%	73,28	72,63	74,00	72,79
24/02/2023	118.167	0,04%	71,50	71,10	72,82	72,82
23/02/2023	78.571	0,29%	73,09	71,29	73,40	72,79
22/02/2023	111.432	1,64%	71,61	71,61	73,58	72,58
21/02/2023	120.328	-3,59%	72,95	71,13	73,00	71,41
20/02/2023	113.198	-0,88%	74,84	73,28	74,84	74,07
17/02/2023	113.198	-0,88%	74,84	73,28	74,84	74,07
16/02/2023	78.917	0,39%	74,31	74,125	75,97	75,18
15/02/2023	86.783	-0,15%	74,17	73,98	75,57	74,89
14/02/2023	78.049	-1,10%	75,13	74,00	75,60	75,00
13/02/2023	104.786	1,90%	74,25	73,7785	76,06	75,83
10/02/2023	181.645	1,07%	73,99	73,57	75,465	74,42
09/02/2023	194.564	0,40%	71,50	71,42	75,64	73,63
08/02/2023	126.727	-2,23%	74,27	72,935	74,97	73,34
07/02/2023	114.070	0,16%	74,39	73,56	75,27	75,01
06/02/2023	117.942	-2,98%	76,00	73,62	77,08	74,89
03/02/2023	198.152	2,24%	74,50	74,50	77,96	77,1885
02/02/2023	278.286	4,10%	73,11	73,11	76,44	75,50
01/02/2023	141.648	2,20%	70,92	70,65	73,11	72,53
31/01/2023	168.065	2,95%	69,06	69,06	71,515	70,97
30/01/2023	112.549	0,48%	68,07	67,23	69,19	68,94
27/01/2023	117.234	0,59%	68,13	68,13	69,25	68,61
26/01/2023	135.071	0,31%	68,00	66,44	68,25	68,21
25/01/2023	67.030	0,44%	66,94	66,20	68,19	68,00
24/01/2023	86.076	0,76%	66,45	66,13	68,15	67,50
23/01/2023	86.332	2,92%	65,59	65,54	67,19	66,99
20/01/2023	106.656	2,34%	63,92	62,29	65,22	65,09
19/01/2023	98.971	-0,05%	63,03	62,47	64,10	63,60
18/01/2023	212.614	-2,83%	66,08	63,085	66,32	63,63
17/01/2023	125.952	-1,15%	65,76	64,8975	66,35	65,48
16/01/2023	85.723	0,44%	65,60	65,145	66,56	66,24
13/01/2023	85.723	0,44%	65,60	65,145	66,56	66,24
12/01/2023	112.390	-0,02%	66,24	65,16	67,20	65,95
11/01/2023	93.406	0,83%	65,74	64,83	66,32	65,96
10/01/2023	77.847	1,32%	64,61	64,40	65,72	65,42
09/01/2023	145.851	1,56%	63,96	63,77	66,405	64,57
06/01/2023	116.428	2,22%	62,91	62,36	64,41	63,58
05/01/2023	236.230	2,62%	60,12	59,44	62,34	62,20
04/01/2023	111.468	-0,56%	61,28	60,00	62,13	60,61
03/01/2023	106.743	0,58%	60,94	60,56	62,66	60,95
02/01/2023	82.282	-1,45%	61,00	60,29	61,40	60,60