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 > >>
29/04/2026	912.519	1,13%	66,00	65,02	67,69	67,22
28/04/2026	2.561.186	8,86%	59,52	55,85	66,76	66,47
27/04/2026	68.466	-0,42%	60,04	59,5245	61,15	61,05
24/04/2026	604.940	1,06%	61,00	58,765	61,00	60,04
23/04/2026	391.495	1,50%	58,84	57,41	59,67	59,41
22/04/2026	431.515	-4,69%	62,0562	58,185	62,48	58,53
21/04/2026	1.191.893	1,20%	61,00	60,74	63,02	61,41
20/04/2026	1.118.428	4,78%	57,75	57,01	60,695	60,68
17/04/2026	872.739	9,22%	53,85	53,42	59,12	57,91
16/04/2026	3.351.805	10,76%	47,96	47,261	56,23	53,02
15/04/2026	3.206.519	-16,72%	49,00	47,17	52,44	47,88
14/04/2026	1.161.798	4,11%	56,7478	54,76	57,52	57,49
13/04/2026	895.267	0,05%	54,27	53,765	55,22	55,22
10/04/2026	299.751	-2,25%	56,37	54,97	57,015	55,19
09/04/2026	410.298	1,93%	55,38	54,63	57,04	56,46
08/04/2026	616.607	3,05%	54,0298	54,0298	57,00	55,38
07/04/2026	510.354	-0,48%	54,00	53,25	54,65	53,74
06/04/2026	424.359	-0,07%	54,25	53,343	54,48	54,00
02/04/2026	571.861	-1,21%	54,25	52,22	55,43	54,04
01/04/2026	1.036.738	0,37%	55,20	54,1448	55,325	54,70
31/03/2026	1.039.656	2,06%	54,27	54,165	56,035	54,50
30/03/2026	433.037	-1,31%	54,13	53,225	55,12	53,41
27/03/2026	644.981	-4,74%	55,70	53,985	57,016	54,13
26/03/2026	292.652	0,00%	53,78	53,78	58,44	56,83
25/03/2026	373.273	0,25%	57,19	56,225	57,80	56,81
24/03/2026	423.113	1,51%	55,83	54,72	57,4212	56,67
23/03/2026	594.441	6,62%	52,37	52,37	57,04	55,83
20/03/2026	262.876	-0,16%	52,38	51,71	52,859	52,37
19/03/2026	434.394	1,41%	52,9501	50,935	52,9501	52,43
18/03/2026	390.257	-3,29%	53,00	51,51	53,40	51,70
17/03/2026	441.689	2,79%	52,40	52,27	53,5799	53,45
16/03/2026	601.605	3,11%	50,43	50,43	52,13	52,00
13/03/2026	469.107	-1,75%	52,00	50,24	52,46	50,43
12/03/2026	542.480	-4,04%	52,94	51,29	54,10	51,33
11/03/2026	584.610	1,40%	52,00	51,78	53,52	53,49
10/03/2026	371.349	0,04%	52,55	51,85	53,521	52,75
09/03/2026	1.041.496	-2,94%	53,00	49,945	53,20	52,73
06/03/2026	444.392	-0,39%	53,99	51,685	54,85	54,34
05/03/2026	535.238	-2,81%	55,63	53,6201	56,00	54,54
04/03/2026	289.499	-2,42%	57,9105	55,83	58,45	56,04
03/03/2026	704.741	-2,66%	57,62	55,44	58,22	57,43
02/03/2026	478.307	-1,77%	60,06	56,06	60,74	59,00
27/02/2026	376.796	-4,87%	63,03	60,06	63,23	60,06
26/02/2026	289.302	2,60%	61,41	61,41	63,95	63,85
25/02/2026	436.854	-2,74%	63,98	61,45	64,31	62,23
24/02/2026	353.093	2,83%	62,78	62,28	64,60	63,98
23/02/2026	395.204	-6,20%	66,33	61,83	66,33	62,22
20/02/2026	593.852	1,50%	65,00	64,79	67,63	66,33
19/02/2026	492.854	-1,51%	66,35	63,90	66,35	65,35
18/02/2026	339.047	0,55%	66,115	65,15	67,0333	66,35
17/02/2026	306.888	0,26%	65,92	64,54	66,455	65,99
13/02/2026	293.876	-0,41%	66,12	65,57	67,63	65,82
12/02/2026	333.071	-0,99%	66,79	64,69	68,00	66,09
11/02/2026	412.528	-1,14%	67,91	66,15	68,54	66,75
10/02/2026	435.307	-1,88%	68,57	67,68	70,0399	67,70
09/02/2026	240.840	-1,09%	68,86	67,64	69,4088	69,00
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