BiG | O banco que entende os seus valores.

Polaris Industries Inc (PII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	260.035	3,12%	67,27	67,27	70,05	69,76
05/02/2026	256.576	-3,81%	69,27	66,84	69,63	67,23
04/02/2026	412.209	4,00%	67,87	67,4112	70,45	69,89
03/02/2026	489.699	4,43%	64,9162	64,36	67,94	67,20
02/02/2026	1.132.097	0,80%	63,84	63,00	65,195	64,35
30/01/2026	950.273	-1,30%	64,68	63,565	64,965	63,84
29/01/2026	709.586	-0,40%	65,80	64,01	65,80	64,68
28/01/2026	736.503	-1,87%	65,80	64,475	66,68	64,94
27/01/2026	1.444.865	-4,24%	64,56	62,58	67,27	66,18
26/01/2026	595.408	0,03%	69,68	68,315	69,95	69,11
23/01/2026	279.984	-2,58%	70,00	68,94	70,81	69,09
22/01/2026	297.312	1,40%	69,94	69,94	71,55	70,92
21/01/2026	258.545	2,66%	68,13	68,13	70,31	69,94
20/01/2026	467.610	-2,60%	68,97	67,275	70,575	68,13
16/01/2026	300.892	-1,19%	70,79	69,85	71,1224	69,95
15/01/2026	226.901	0,31%	70,55	69,875	71,57	70,79
14/01/2026	202.145	-0,37%	70,83	69,995	72,25	70,57
13/01/2026	298.643	0,33%	70,26	69,92	71,24	70,83
12/01/2026	373.004	-1,81%	71,90	70,03	72,10	70,60
09/01/2026	390.687	-2,31%	73,61	71,8275	74,383	71,90
08/01/2026	1.022.969	6,33%	70,71	69,7012	74,595	73,60
07/01/2026	759.292	-1,06%	69,44	68,27	70,085	69,22
06/01/2026	549.920	4,36%	67,1492	65,93	70,44	69,96
05/01/2026	315.175	0,84%	67,10	66,02	68,45	67,04
02/01/2026	381.611	5,11%	66,7671	63,0501	66,7671	66,48
31/12/2025	354.695	-1,88%	64,85	62,61	65,36	63,25
30/12/2025	236.725	-1,09%	65,50	63,21	65,87	63,21
29/12/2025	260.446	-1,63%	67,00	64,84	67,00	65,17
26/12/2025	146.435	-0,05%	66,85	65,7827	66,85	66,25
24/12/2025	220.282	-1,25%	67,12	65,37	67,30	66,28
23/12/2025	301.668	-2,23%	68,65	65,2778	68,65	67,12
22/12/2025	499.942	-1,32%	69,70	66,47	69,805	68,65
19/12/2025	370.190	-0,24%	70,82	69,22	70,82	69,57
18/12/2025	311.352	0,59%	69,75	68,66	70,5499	69,74
17/12/2025	286.077	1,15%	68,54	67,77	70,82	69,33
16/12/2025	486.176	0,59%	68,24	67,74	69,745	68,54
15/12/2025	377.958	0,16%	68,03	66,85	68,965	68,14
12/12/2025	356.955	-2,44%	69,50	67,60	70,22	68,03
11/12/2025	284.796	0,46%	70,00	68,02	70,055	69,73
10/12/2025	516.197	3,66%	67,00	66,01	71,25	69,45
09/12/2025	272.330	0,50%	66,25	65,90	67,5841	67,00
08/12/2025	302.947	-1,16%	67,55	66,44	67,735	66,67
05/12/2025	708.487	2,63%	65,72	65,72	68,87	67,45
04/12/2025	393.109	-1,45%	66,75	64,95	66,75	65,72
03/12/2025	324.451	0,73%	66,28	65,85	68,0288	66,69
02/12/2025	359.222	2,10%	65,005	63,865	66,49	66,21
01/12/2025	421.124	-1,31%	65,62	64,46	67,59	64,85
28/11/2025	173.801	-0,05%	66,00	65,04	66,98	65,69
26/11/2025	297.117	-0,70%	67,38	66,315	67,71	66,39
25/11/2025	387.632	2,67%	65,12	65,12	67,8008	66,86
24/11/2025	249.234	2,37%	63,88	62,718	65,74	65,12
21/11/2025	501.391	6,37%	59,63	59,43	64,32	63,61
20/11/2025	681.964	-3,78%	62,775	59,63	63,395	59,83
19/11/2025	225.186	-0,86%	63,50	61,855	63,615	62,18
18/11/2025	208.801	0,16%	62,63	61,586	63,29	62,73
17/11/2025	342.210	-2,92%	65,00	62,08	65,00	62,63
14/11/2025	293.365	-0,62%	64,82	62,43	64,84	64,42
13/11/2025	234.973	-1,76%	65,98	64,23	66,43	64,82
12/11/2025	352.337	1,24%	64,91	64,91	67,00	65,98
11/11/2025	551.228	0,82%	64,48	64,20	66,23	65,17
10/11/2025	383.340	-1,46%	66,20	64,13	66,28	64,64
07/11/2025	198.600	0,83%	64,78	64,76	66,70	65,60
06/11/2025	220.430	-0,81%	64,51	64,51	66,37	65,09
05/11/2025	401.372	2,56%	63,02	63,02	66,64	65,63
04/11/2025	352.150	-2,57%	64,21	63,65	65,15	64,01
03/11/2025	592.047	-0,68%	66,55	63,71	66,55	65,65
31/10/2025	469.236	-1,80%	67,29	65,00	67,29	66,10
30/10/2025	406.889	-0,46%	66,84	65,7601	68,93	67,29
29/10/2025	533.894	0,28%	69,72	66,075	69,72	67,60
28/10/2025	1.024.347	-5,31%	71,00	65,467	75,245	67,41
27/10/2025	838.422	0,48%	71,60	71,0972	72,99	71,19
24/10/2025	532.851	4,10%	68,50	68,0588	71,26	70,85
23/10/2025	364.950	2,95%	65,00	64,81	68,46	68,06
22/10/2025	431.149	-1,18%	65,85	64,92	67,14	66,11
21/10/2025	351.505	-0,86%	67,68	65,845	68,38	66,90
20/10/2025	468.730	1,44%	67,2892	66,6912	68,1432	67,48
17/10/2025	524.201	0,47%	66,21	64,6501	67,025	66,52
16/10/2025	406.072	0,33%	66,40	65,27	66,71	66,21
15/10/2025	825.046	-5,62%	70,52	65,31	71,06	65,99
14/10/2025	2.303.849	13,84%	65,60	65,58	70,50	69,90
13/10/2025	772.768	8,99%	57,54	57,54	61,99	61,36
10/10/2025	806.102	-10,11%	62,91	55,735	62,91	56,30
09/10/2025	554.429	-2,69%	63,80	62,23	63,87	62,63
08/10/2025	759.550	0,88%	64,85	63,3512	64,94	64,36
07/10/2025	532.746	-0,81%	63,01	62,675	64,84	63,80
06/10/2025	379.191	0,03%	64,59	63,6101	65,23	64,32
03/10/2025	522.640	2,65%	63,42	62,65	64,36	64,30
02/10/2025	579.460	1,56%	61,72	61,585	63,58	62,64
01/10/2025	628.018	6,11%	58,13	58,13	61,74	61,68
30/09/2025	303.371	-2,21%	59,49	57,20	59,51	58,13
29/09/2025	402.119	0,99%	59,38	57,44	59,53	59,50
26/09/2025	392.534	3,32%	57,03	56,9805	59,23	58,93
25/09/2025	527.845	-0,55%	57,22	55,33	57,22	57,03
24/09/2025	410.517	2,32%	56,37	56,12	57,49	57,22
23/09/2025	338.234	0,00%	56,00	55,87	57,78	56,00
22/09/2025	364.237	1,33%	55,25	54,625	56,545	56,00
19/09/2025	357.460	-3,30%	57,25	54,05	57,25	55,36
18/09/2025	412.069	0,13%	57,33	56,611	58,10	57,06
17/09/2025	629.937	-2,46%	57,60	56,84	61,0205	57,15
16/09/2025	422.215	-0,65%	59,78	58,03	59,90	58,46