Patrick Industries Inc (PATK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
76.874 |
-2,82%
|
133,01
|
130,63
|
136,62
|
134,39
|
| 28/11/2024 |
128.163 |
-2,22%
|
137,81
|
134,26
|
140,75
|
134,42
|
| 27/11/2024 |
126.689 |
-2,84%
|
137,40
|
134,26
|
140,75
|
134,42
|
| 26/11/2024 |
160.301 |
-1,52%
|
136,49
|
134,905
|
142,95
|
138,35
|
| 25/11/2024 |
260.290 |
4,18%
|
136,50
|
136,49
|
142,8188
|
140,485
|
| 22/11/2024 |
170.573 |
1,64%
|
131,52
|
130,5325
|
136,68
|
134,85
|
| 21/11/2024 |
226.046 |
1,90%
|
131,01
|
128,27
|
134,3307
|
133,26
|
| 20/11/2024 |
140.086 |
0,85%
|
129,10
|
128,27
|
131,74
|
130,78
|
| 19/11/2024 |
162.588 |
-1,17%
|
130,65
|
128,08
|
132,97
|
129,68
|
| 18/11/2024 |
221.899 |
2,11%
|
129,47
|
129,47
|
132,97
|
131,21
|
| 15/11/2024 |
219.599 |
-2,03%
|
132,31
|
126,42
|
134,265
|
128,50
|
| 14/11/2024 |
310.313 |
-0,97%
|
131,68
|
129,425
|
134,265
|
131,16
|
| 13/11/2024 |
300.743 |
2,01%
|
131,25
|
126,97
|
133,51
|
132,45
|
| 12/11/2024 |
209.251 |
-1,72%
|
127,37
|
126,84
|
133,30
|
129,84
|
| 11/11/2024 |
370.963 |
4,98%
|
126,95
|
126,95
|
133,30
|
132,11
|
| 08/11/2024 |
134.539 |
-0,73%
|
120,43
|
120,43
|
129,545
|
125,84
|
| 07/11/2024 |
185.515 |
-2,63%
|
130,18
|
125,895
|
132,95
|
126,76
|
| 06/11/2024 |
407.056 |
9,86%
|
115,00
|
115,00
|
132,95
|
130,18
|
| 05/11/2024 |
221.669 |
%
|
115,00
|
114,72
|
117,66
|
115,13
|
| 04/11/2024 |
220.405 |
%
|
126,02
|
114,72
|
117,66
|
115,13
|
| 01/11/2024 |
699.267 |
%
|
126,02
|
114,98
|
128,00
|
115,77
|
| 31/10/2024 |
275.875 |
%
|
132,52
|
125,77
|
135,04
|
125,98
|
| 30/10/2024 |
59.006 |
%
|
135,87
|
133,96
|
136,855
|
136,45
|
| 29/10/2024 |
57.658 |
%
|
135,00
|
133,96
|
136,855
|
136,45
|
| 28/10/2024 |
89.352 |
%
|
135,99
|
135,15
|
137,255
|
135,70
|
| 25/10/2024 |
105.713 |
%
|
136,78
|
134,00
|
139,82
|
134,59
|
| 24/10/2024 |
162.656 |
%
|
135,13
|
133,28
|
136,21
|
135,22
|
| 23/10/2024 |
93.226 |
%
|
135,25
|
131,76
|
135,61
|
134,14
|
| 22/10/2024 |
86.516 |
%
|
140,00
|
136,54
|
140,00
|
136,71
|
| 21/10/2024 |
109.902 |
%
|
144,99
|
140,46
|
144,99
|
140,67
|
| 18/10/2024 |
58.033 |
%
|
145,15
|
145,00
|
146,77
|
145,03
|
| 17/10/2024 |
63.855 |
%
|
145,15
|
144,71
|
146,385
|
145,76
|
| 16/10/2024 |
296.259 |
%
|
143,60
|
143,435
|
146,84
|
145,55
|
| 15/10/2024 |
93.587 |
%
|
141,50
|
141,00
|
144,87
|
142,33
|
| 14/10/2024 |
76.404 |
%
|
141,24
|
140,4001
|
141,915
|
141,50
|
| 11/10/2024 |
217.889 |
%
|
145,03
|
138,83
|
141,575
|
139,05
|
| 10/10/2024 |
76.656 |
%
|
145,03
|
142,91
|
146,07
|
143,55
|
| 09/10/2024 |
58.563 |
%
|
145,03
|
143,63
|
145,745
|
144,21
|
| 08/10/2024 |
57.498 |
%
|
145,03
|
143,63
|
145,745
|
144,21
|
| 07/10/2024 |
53.626 |
%
|
146,17
|
143,60
|
145,79
|
145,03
|
| 04/10/2024 |
119.674 |
%
|
141,56
|
145,61
|
147,65
|
146,16
|
| 03/10/2024 |
102.739 |
%
|
141,56
|
141,115
|
145,00
|
144,61
|
| 02/10/2024 |
115.109 |
%
|
141,49
|
142,12
|
145,5521
|
142,90
|
| 01/10/2024 |
127.140 |
%
|
141,49
|
139,675
|
145,24
|
144,32
|
| 30/09/2024 |
108.899 |
%
|
141,49
|
140,855
|
143,38
|
142,37
|
