Polaris Industries Inc (PII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	226.273	0,00%	84,12	84,12	85,96	85,41
17/07/2024	226.273	0,26%	84,12	84,12	85,96	85,41
16/07/2024	271.211	4,11%	81,94	81,48	85,41	85,19
15/07/2024	184.459	0,37%	81,88	81,11	82,75	81,83
12/07/2024	331.186	2,84%	80,31	80,31	82,45	81,53
11/07/2024	311.456	6,77%	76,26	75,22	79,38	79,28
10/07/2024	435.219	0,82%	74,04	73,38	74,81	74,25
09/07/2024	224.344	-1,71%	74,55	73,35	74,55	73,65
08/07/2024	206.361	0,93%	74,82	74,40	75,82	74,93
05/07/2024	322.892	-1,89%	75,34	73,42	75,72	74,24
04/07/2024	130.190	0,00%	75,59	75,03	76,39	75,67
03/07/2024	130.190	-0,36%	75,59	75,03	76,39	75,67
02/07/2024	289.724	0,84%	74,88	74,25	76,10	75,94
01/07/2024	205.641	-3,83%	78,39	75,28	78,39	75,31
28/06/2024	407.749	0,93%	77,97	77,20	79,25	78,31
27/06/2024	119.345	-0,65%	77,90	77,07	78,25	77,59
26/06/2024	184.764	1,06%	77,10	76,97	78,24	78,10
25/06/2024	305.849	-4,08%	80,50	77,02	80,50	77,28
24/06/2024	237.154	2,32%	79,08	79,05	81,03	80,57
21/06/2024	1.813.519	1,76%	77,19	77,19	79,07	78,74
20/06/2024	219.009	-0,64%	77,00	76,88	77,87	77,38
19/06/2024	182.721	0,00%	78,44	76,95	78,44	77,88
18/06/2024	182.721	1,08%	78,44	76,95	78,44	77,88
17/06/2024	412.202	1,99%	77,22	76,32	79,44	78,58
14/06/2024	323.489	-1,77%	77,65	76,52	77,90	77,05
13/06/2024	441.875	-1,83%	79,60	77,01	79,75	78,44
12/06/2024	721.482	2,31%	81,21	79,75	82,18	79,90
11/06/2024	454.046	1,81%	76,48	75,64	78,11	78,10
10/06/2024	306.262	-1,39%	77,72	76,21	77,06	76,71
07/06/2024	258.997	-1,33%	77,72	77,18	78,14	77,79
06/06/2024	362.138	-1,03%	79,20	78,09	79,58	78,84
05/06/2024	420.995	0,14%	79,20	77,45	79,72	79,67
04/06/2024	315.250	-3,12%	81,04	79,39	82,0795	79,56
03/06/2024	187.463	-0,99%	83,65	81,42	83,96	82,12
31/05/2024	335.037	2,10%	81,80	81,34	84,35	83,60
30/05/2024	190.443	2,53%	80,58	80,54	82,04	81,88
29/05/2024	248.601	-2,57%	81,04	79,61	81,87	79,86
28/05/2024	370.962	-0,50%	82,79	81,425	83,26	81,97
27/05/2024	172.577	0,00%	82,94	82,15	83,78	82,38
24/05/2024	172.577	0,70%	82,94	82,15	83,78	82,38
23/05/2024	342.424	0,51%	81,86	80,63	82,375	82,23
22/05/2024	242.808	-0,51%	81,95	81,40	82,65	81,81
21/05/2024	307.937	-1,77%	83,23	81,93	83,37	82,23
20/05/2024	236.971	-0,76%	84,59	83,35	84,77	83,71
17/05/2024	279.959	0,63%	83,77	83,29	84,82	84,35
16/05/2024	390.858	-2,84%	86,28	83,025	86,4482	83,82
15/05/2024	247.585	-2,09%	88,33	86,07	88,615	86,24
14/05/2024	193.367	0,69%	88,70	87,73	89,73	88,08
13/05/2024	301.058	-0,14%	88,40	87,24	90,62	87,48
10/05/2024	191.928	1,10%	86,80	86,10	87,63	87,60
09/05/2024	203.571	2,52%	84,93	84,445	86,75	86,65
08/05/2024	220.333	0,49%	83,27	83,48	85,16	84,52
07/05/2024	236.211	-0,86%	85,245	84,11	86,11	84,11
06/05/2024	175.616	1,10%	85,245	84,39	85,33	84,84
03/05/2024	302.142	0,16%	85,38	83,88	86,005	83,92
02/05/2024	206.615	0,40%	84,25	82,86	84,07	83,79
01/05/2024	279.202	-2,00%	85,20	83,07	85,265	83,46
30/04/2024	378.524	-1,89%	85,82	85,09	87,06	85,16
29/04/2024	435.750	3,57%	83,73	84,15	87,33	86,80
26/04/2024	275.008	0,64%	83,73	83,50	85,185	83,81
25/04/2024	1.533.041	-2,27%	84,75	82,22	84,525	83,28
24/04/2024	632.614	-1,49%	86,765	84,43	87,192	85,21
23/04/2024	929.873	-1,93%	88,05	84,13	89,28	86,50
22/04/2024	698.393	0,93%	88,83	87,11	89,68	88,20
19/04/2024	309.452	0,99%	86,48	86,505	88,23	87,39
18/04/2024	329.031	-0,27%	87,21	85,91	88,47	86,53
17/04/2024	291.391	-1,57%	89,10	86,67	89,405	86,76
16/04/2024	323.236	-1,63%	88,25	87,17	89,02	88,14
15/04/2024	229.124	-1,05%	90,80	89,22	91,32	89,60
12/04/2024	278.894	-2,25%	92,58	90,185	92,34	90,55
11/04/2024	316.650	0,37%	92,58	91,49	93,12	92,63
10/04/2024	533.460	-5,48%	95,01	91,88	95,42	92,29
09/04/2024	169.680	0,11%	97,98	97,45	98,985	97,64
08/04/2024	202.542	0,27%	99,00	96,88	100,00	97,53
05/04/2024	222.246	0,97%	98,89	95,60	97,49	97,27
04/04/2024	191.693	-1,19%	98,89	96,06	99,56	96,34
03/04/2024	151.427	0,41%	95,42	95,54	97,53	97,50
02/04/2024	213.251	-1,89%	97,57	96,5994	98,12	97,10
01/04/2024	284.166	-1,15%	100,18	98,73	100,91	98,97
28/03/2024	283.699	1,05%	98,29	98,2525	100,77	100,12
27/03/2024	298.284	3,87%	96,40	95,7201	99,24	99,08
26/03/2024	277.827	0,80%	95,91	95,36	96,835	95,39
25/03/2024	450.882	-1,07%	96,05	94,25	96,695	94,63
22/03/2024	414.601	0,98%	94,94	94,27	96,03	95,65
21/03/2024	205.018	2,20%	93,37	92,73	94,80	94,72
20/03/2024	184.234	2,12%	91,43	90,61	92,76	92,68
19/03/2024	139.708	0,72%	90,33	89,63	91,23	90,76
18/03/2024	368.556	-1,91%	91,36	89,675	91,51	90,11
15/03/2024	612.592	1,35%	90,88	90,11	92,76	91,86
14/03/2024	286.712	-1,80%	92,49	90,00	92,87	90,64
13/03/2024	201.478	1,04%	91,31	90,9837	92,7623	92,30
12/03/2024	211.149	-0,54%	92,81	90,72	92,07	91,35
11/03/2024	247.092	-0,89%	92,81	91,655	92,98	91,85
08/03/2024	211.141	-0,14%	94,05	92,60	95,12	92,67
07/03/2024	253.862	1,78%	91,95	91,73	94,00	92,80
06/03/2024	325.425	-0,92%	91,95	90,76	92,5023	91,18
05/03/2024	308.047	-0,25%	92,00	91,39	93,795	92,03
04/03/2024	210.060	-1,28%	93,52	91,34	93,5125	92,26
01/03/2024	199.639	0,81%	93,00	90,855	93,9041	93,46
29/02/2024	202.804	0,55%	93,18	92,13	93,67	92,71