Patrick Industries Inc (PATK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
49.665 |
%
|
143,28
|
141,14
|
144,76
|
141,25
|
| 26/09/2024 |
47.574 |
%
|
142,60
|
141,14
|
143,70
|
141,25
|
| 25/09/2024 |
140.863 |
%
|
142,60
|
141,24
|
143,31
|
142,98
|
| 24/09/2024 |
118.390 |
%
|
143,30
|
141,24
|
143,31
|
142,98
|
| 23/09/2024 |
166.345 |
%
|
147,72
|
141,10
|
147,72
|
142,72
|
| 20/09/2024 |
244.054 |
%
|
145,70
|
140,21
|
146,68
|
146,42
|
| 19/09/2024 |
341.452 |
%
|
143,86
|
139,26
|
146,47
|
140,51
|
| 18/09/2024 |
340.095 |
%
|
140,18
|
139,26
|
146,47
|
140,51
|
| 17/09/2024 |
65.518 |
%
|
135,33
|
134,631
|
136,84
|
136,54
|
| 16/09/2024 |
62.805 |
%
|
135,33
|
134,631
|
136,84
|
136,54
|
| 13/09/2024 |
143.605 |
%
|
133,66
|
129,21
|
132,01
|
131,47
|
| 12/09/2024 |
123.220 |
%
|
129,84
|
125,06
|
129,025
|
129,54
|
| 11/09/2024 |
145.558 |
%
|
126,34
|
123,36
|
127,31
|
126,75
|
| 10/09/2024 |
172.679 |
%
|
126,34
|
124,72
|
129,76
|
126,17
|
| 09/09/2024 |
171.719 |
%
|
126,03
|
124,72
|
129,76
|
126,17
|
| 06/09/2024 |
92.248 |
%
|
127,73
|
124,125
|
129,765
|
124,63
|
| 05/09/2024 |
96.749 |
%
|
127,73
|
125,015
|
127,00
|
126,63
|
| 04/09/2024 |
102.085 |
%
|
127,73
|
124,42
|
128,27
|
126,15
|
| 03/09/2024 |
95.161 |
%
|
127,73
|
124,70
|
128,27
|
126,15
|
| 30/08/2024 |
129.315 |
%
|
130,93
|
128,09
|
130,93
|
128,55
|
| 29/08/2024 |
57.481 |
%
|
130,93
|
129,26
|
132,14
|
126,69
|
| 28/08/2024 |
71.152 |
%
|
130,35
|
129,18
|
131,44
|
131,12
|
| 27/08/2024 |
64.024 |
%
|
131,33
|
129,18
|
131,44
|
131,12
|
| 26/08/2024 |
81.607 |
%
|
133,11
|
131,46
|
134,21
|
131,79
|
| 23/08/2024 |
147.542 |
%
|
128,47
|
128,47
|
134,05
|
132,98
|
| 22/08/2024 |
67.695 |
%
|
129,58
|
123,99
|
129,46
|
130,611
|
| 21/08/2024 |
73.855 |
%
|
126,87
|
124,76
|
126,87
|
125,02
|
| 20/08/2024 |
73.586 |
%
|
126,87
|
124,76
|
126,87
|
125,02
|
| 19/08/2024 |
51.848 |
%
|
126,50
|
125,18
|
129,99
|
126,50
|
| 16/08/2024 |
83.147 |
%
|
126,86
|
125,24
|
128,62
|
125,37
|
| 15/08/2024 |
113.328 |
%
|
126,86
|
123,105
|
126,67
|
123,55
|
| 14/08/2024 |
112.485 |
%
|
125,68
|
123,105
|
126,67
|
123,55
|
| 13/08/2024 |
184.841 |
%
|
120,79
|
118,055
|
120,84
|
120,45
|
| 12/08/2024 |
181.993 |
%
|
120,10
|
118,055
|
120,84
|
119,65
|
| 09/08/2024 |
74.839 |
%
|
119,29
|
119,16
|
122,22
|
119,61
|
| 08/08/2024 |
111.179 |
%
|
120,29
|
116,66
|
124,075
|
118,14
|
| 07/08/2024 |
123.382 |
%
|
123,08
|
119,885
|
122,88
|
121,11
|
| 06/08/2024 |
187.302 |
%
|
120,18
|
112,91
|
121,42
|
120,14
|
| 05/08/2024 |
186.772 |
%
|
119,37
|
112,91
|
121,42
|
120,14
|
| 02/08/2024 |
179.330 |
%
|
119,37
|
118,00
|
122,46
|
121,86
|
| 01/08/2024 |
218.473 |
%
|
131,26
|
123,39
|
136,00
|
125,81
|
| 31/07/2024 |
92.409 |
%
|
128,48
|
125,91
|
128,66
|
128,00
|
| 30/07/2024 |
100.712 |
%
|
126,36
|
125,18
|
127,14
|
127,33
|
| 29/07/2024 |
99.514 |
%
|
126,36
|
125,18
|
127,14
|
126,39
|
| 26/07/2024 |
213.288 |
%
|
126,47
|
117,29
|
125,265
|
124,70
|
| 25/07/2024 |
207.848 |
%
|
117,29
|
117,29
|
125,265
|
124,47
|
| 24/07/2024 |
94.245 |
%
|
121,97
|
119,67
|
124,14
|
123,18
|
| 23/07/2024 |
82.109 |
%
|
120,58
|
119,67
|
124,14
|
123,18
|
| 22/07/2024 |
63.867 |
%
|
118,95
|
116,41
|
121,92
|
121,53
|
| 19/07/2024 |
113.798 |
%
|
119,10
|
118,06
|
125,60
|
118,80
|
| 18/07/2024 |
162.028 |
%
|
121,51
|
121,71
|
123,93
|
121,89
|
| 17/07/2024 |
156.461 |
%
|
117,44
|
121,815
|
123,93
|
121,89
|
| 16/07/2024 |
118.250 |
%
|
117,44
|
117,03
|
120,35
|
118,95
|
| 15/07/2024 |
116.230 |
%
|
117,44
|
117,03
|
120,35
|
118,95
|
| 12/07/2024 |
110.215 |
%
|
113,82
|
110,98
|
114,58
|
112,78
|
