Patrick Industries Inc (PATK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	82.282	-1,45%	61,00	60,29	61,40	60,60
29-12-2022	112.753	2,54%	60,86	60,86	62,30	61,49
28-12-2022	130.913	-3,12%	62,13	59,865	62,22	59,97
27-12-2022	131.660	1,19%	60,98	60,47	62,83	61,90
23-12-2022	26.532	0,71%	60,61	60,1637	61,1599	61,07
22-12-2022	168.260	0,45%	59,89	57,674	60,76	60,64
21-12-2022	104.007	3,62%	58,53	58,53	60,37	60,37
20-12-2022	176.126	-1,12%	58,88	57,69	59,55	58,26
19-12-2022	177.577	-4,81%	61,57	58,34	61,68	58,92
16-12-2022	707.956	-0,34%	61,70	61,10	62,78	61,90
15-12-2022	140.071	-0,50%	61,58	61,055	62,69	62,11
14-12-2022	230.809	7,25%	60,44	59,7686	63,32	62,42
13-12-2022	198.601	0,33%	59,71	57,56	60,38	58,20
12-12-2022	113.079	2,87%	56,23	56,04	58,01	58,01
09-12-2022	121.076	-0,44%	56,10	56,10	57,71	56,39
08-12-2022	170.786	0,52%	56,39	55,97	57,65	56,64
07-12-2022	163.169	-2,03%	57,21	55,34	57,57	56,35
06-12-2022	604.388	-0,17%	57,37	56,90	58,2474	57,52
05-12-2022	500.332	-0,24%	57,32	56,11	57,67	57,62
02-12-2022	328.677	0,59%	55,92	55,87	57,965	57,76
01-12-2022	523.630	2,66%	54,28	56,22	57,65	57,42
30-11-2022	460.880	3,04%	54,28	53,01	55,93	55,93
29-11-2022	239.535	0,99%	54,28	54,315	55,50	55,01
28-11-2022	416.928	-1,32%	54,75	53,94	54,94	54,42
25-11-2022	95.363	0,35%	54,99	54,77	55,425	55,15
24-11-2022	172.264	0,35%	54,99	54,75	55,22	55,22
23-11-2022	172.264	0,35%	54,99	54,75	55,22	55,22
22-11-2022	360.260	2,86%	53,79	54,02	55,27	55,03
21-11-2022	409.044	-1,60%	55,08	53,01	53,93	53,50
18-11-2022	268.090	0,98%	55,08	53,29	54,9905	54,37
17-11-2022	446.087	0,81%	55,08	52,59	54,00	53,84
16-11-2022	436.840	-1,68%	55,08	52,48	53,77	53,41
15-11-2022	346.117	-0,46%	55,08	54,19	56,55	54,26
14-11-2022	118.802	-1,70%	55,08	54,37	56,33	54,51
11-11-2022	89.946	4,07%	49,78	54,5421	56,36	55,45
10-11-2022	201.969	12,24%	49,78	50,19	54,15	53,28
09-11-2022	63.286	0,17%	47,65	47,27	48,24	47,47
08-11-2022	126.874	0,80%	47,92	47,492	49,375	48,01
07-11-2022	50.886	2,98%	46,54	46,36	47,94	47,64
04-11-2022	59.721	2,48%	46,54	45,23	46,805	46,30
03-11-2022	118.385	-1,22%	46,54	44,36	45,79	45,18
02-11-2022	206.153	-2,99%	46,54	45,69	47,54	45,74
01-11-2022	106.454	3,19%	46,54	46,335	47,47	47,17
31-10-2022	135.912	-3,28%	48,46	45,65	47,40	45,71
28-10-2022	125.922	-2,88%	48,46	46,00	49,11	47,26
27-10-2022	146.820	5,37%	45,04	47,92	50,72	48,66
26-10-2022	86.848	1,05%	45,04	45,55	47,845	46,18
25-10-2022	132.437	1,15%	45,04	45,10	46,275	45,70
24-10-2022	102.961	5,36%	44,57	44,4376	45,51	45,18
21-10-2022	53.853	5,34%	43,38	42,78	44,345	44,21
20-10-2022	165.602	-0,35%	42,99	42,92	44,255	43,08
19-10-2022	140.130	-5,36%	44,58	41,75	45,331	43,23
18-10-2022	78.913	2,08%	44,58	45,1995	46,50	45,64
17-10-2022	70.780	1,75%	44,58	44,05	45,072	44,71
14-10-2022	94.470	-1,48%	44,20	43,51	45,2898	43,94
13-10-2022	104.166	-1,44%	44,20	42,77	45,485	44,60
12-10-2022	100.836	1,03%	44,98	44,09	45,7909	45,25
11-10-2022	78.642	-0,67%	44,77	44,455	46,13	44,79
10-10-2022	127.419	3,49%	43,78	43,06	45,40	45,09
07-10-2022	78.673	-7,20%	46,385	43,23	46,82	43,57
06-10-2022	120.186	1,45%	46,11	45,95	47,355	46,97
05-10-2022	159.349	-0,47%	45,17	45,16	46,62	46,30
04-10-2022	126.038	6,89%	44,48	44,48	46,54	46,52
03-10-2022	137.087	-0,73%	44,09	43,1272	44,40	43,52
30-09-2022	89.602	-0,41%	44,07	43,83	45,47	43,84
29-09-2022	125.793	-1,83%	44,06	42,38	44,08	44,04
28-09-2022	103.361	2,73%	44,76	43,17	45,19	44,86
27-09-2022	201.189	0,39%	44,76	42,92	44,56	43,67
26-09-2022	113.279	-0,23%	44,76	42,90	44,3346	43,50
23-09-2022	216.727	-4,51%	44,76	42,31	44,76	43,60
22-09-2022	154.232	-1,47%	46,06	44,82	46,85	45,66
21-09-2022	142.102	-0,96%	47,40	46,19	47,60	46,34
20-09-2022	120.242	-3,09%	47,80	45,76	47,52	46,79
19-09-2022	96.478	0,94%	47,24	47,07	48,44	48,28
16-09-2022	159.245	-0,29%	47,53	46,44	47,905	47,83
15-09-2022	90.667	-0,70%	47,92	47,645	48,825	47,97
14-09-2022	103.349	0,08%	48,19	47,375	48,76	48,31
13-09-2022	161.890	-7,97%	51,08	47,9821	50,68	48,27
12-09-2022	140.909	4,88%	50,69	50,7453	52,75	52,45
09-09-2022	105.192	1,03%	50,01	49,10	50,505	50,01
08-09-2022	138.694	-3,99%	50,01	48,26	50,30	48,55
07-09-2022	130.210	0,58%	50,52	49,89	51,05	50,594
06-09-2022	105.873	-3,20%	53,12	49,945	51,37	50,75
05-09-2022	104.147	-3,20%	53,12	50,61	53,89	51,07
02-09-2022	104.147	-3,20%	53,12	50,61	53,89	51,07
01-09-2022	106.423	-0,40%	52,49	52,22	53,23	52,76
31-08-2022	109.158	-3,76%	54,93	52,82	54,80	52,97
30-08-2022	91.358	-1,99%	56,41	54,91	56,545	55,04
29-08-2022	83.858	-0,94%	56,18	55,72	56,89	56,16
26-08-2022	141.743	-6,51%	59,80	56,65	60,20	56,69
25-08-2022	69.001	1,00%	59,05	60,00	61,79	60,64
24-08-2022	68.673	1,74%	59,05	58,74	60,56	60,065
23-08-2022	66.819	-0,51%	59,34	59,02	60,1999	59,04
22-08-2022	96.211	-3,89%	62,90	59,13	61,72	59,34
19-08-2022	129.706	-2,62%	62,90	61,44	62,88	61,74
18-08-2022	63.044	0,91%	62,90	62,68	63,90	63,40
17-08-2022	80.741	-3,44%	64,19	62,65	64,19	62,83
16-08-2022	136.276	2,25%	63,34	63,34	66,11	65,02
15-08-2022	125.582	1,78%	62,37	62,39	63,87	63,59
12-08-2022	87.958	2,09%	62,00	60,97	62,60	62,48