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 > >>
15/09/2025	384.271	2,67%	57,80	55,8525	59,055	58,89
12/09/2025	854.800	-4,30%	59,95	57,32	59,95	57,32
11/09/2025	707.540	2,40%	58,53	58,53	60,56	59,95
10/09/2025	524.771	-1,00%	59,00	57,2801	59,21	58,55
09/09/2025	659.726	-0,77%	59,60	57,82	59,60	59,13
08/09/2025	584.280	0,71%	60,00	57,95	60,11	59,60
05/09/2025	724.117	2,09%	58,39	58,26	60,27	59,16
04/09/2025	306.629	1,28%	57,22	56,6354	58,07	57,95
03/09/2025	965.130	0,79%	56,50	55,92	58,02	57,22
02/09/2025	719.843	1,54%	54,41	54,41	56,85	56,77
29/08/2025	426.342	0,39%	56,00	55,8234	57,575	55,91
28/08/2025	291.744	-2,18%	57,49	55,41	58,28	56,36
27/08/2025	372.194	2,49%	56,14	55,99	57,60	57,54
26/08/2025	345.089	-2,01%	57,99	56,06	57,99	56,14
25/08/2025	351.602	0,37%	55,00	55,00	57,50	57,36
22/08/2025	920.505	7,26%	53,74	53,295	58,69	57,15
21/08/2025	622.223	-3,22%	55,06	53,175	55,26	53,29
20/08/2025	495.523	-3,04%	55,50	54,53	57,015	55,06
19/08/2025	300.821	0,34%	56,27	56,27	58,02	56,61
18/08/2025	581.913	-1,38%	57,00	55,63	57,92	56,44
15/08/2025	334.133	-2,70%	59,33	57,13	59,33	57,23
14/08/2025	1.812.370	-1,16%	58,11	57,1701	58,92	58,82
13/08/2025	1.068.766	7,63%	55,8492	55,68	60,32	59,51
12/08/2025	402.495	5,86%	53,01	52,51	55,56	55,29
11/08/2025	459.464	1,54%	51,94	51,05	52,76	52,23
08/08/2025	317.222	-1,21%	52,36	51,00	52,67	51,44
07/08/2025	379.923	-1,16%	52,97	51,05	53,66	52,07
06/08/2025	548.629	-0,45%	53,01	51,8611	53,395	52,68
05/08/2025	591.565	4,94%	50,88	50,88	53,13	52,92
04/08/2025	576.200	1,63%	50,404	49,495	50,625	50,43
01/08/2025	1.207.406	-6,22%	51,66	49,09	52,91	49,62
31/07/2025	705.663	-0,31%	52,99	52,272	54,24	52,91
30/07/2025	1.294.598	-8,27%	58,27	52,7194	59,26	53,02
29/07/2025	3.455.225	16,84%	54,0001	48,625	61,28	57,81
28/07/2025	958.271	-1,51%	50,45	48,625	51,52	49,48
25/07/2025	581.589	1,27%	53,11	49,04	53,11	50,24
24/07/2025	694.642	-7,24%	52,78	49,04	53,83	49,61
23/07/2025	1.625.617	2,81%	47,31	47,31	53,83	53,48
22/07/2025	1.303.699	10,52%	47,51	47,02	52,78	52,02
21/07/2025	415.080	0,45%	47,26	47,07	48,45	47,07
18/07/2025	375.275	-0,28%	46,99	46,025	47,67	46,86
17/07/2025	545.050	0,17%	47,495	46,025	47,83	46,99
16/07/2025	566.872	-0,78%	48,275	46,16	49,21	46,91
15/07/2025	756.971	-1,75%	49,38	47,13	49,90	47,28
14/07/2025	530.383	-3,74%	49,99	47,73	49,99	48,12
11/07/2025	519.473	-0,16%	47,60	47,575	50,36	49,99
10/07/2025	952.947	4,60%	47,41	46,85	50,36	50,07
09/07/2025	495.550	1,59%	46,33	45,58	48,18	47,87
08/07/2025	751.967	2,68%	45,56	44,98	47,795	47,12
07/07/2025	591.245	-1,18%	46,43	44,98	46,43	45,89
04/07/2025	445.021	0,24%	46,725	45,92	47,315	46,44
03/07/2025	445.015	0,24%	45,19	44,6233	47,315	46,48
02/07/2025	1.114.645	4,01%	40,35	40,345	46,94	46,67
01/07/2025	1.330.865	10,38%	40,875	39,98	45,61	44,87
30/06/2025	575.181	-0,71%	40,00	39,98	40,9499	40,65
27/06/2025	876.937	2,02%	39,68	39,2973	41,33	40,94
26/06/2025	668.055	2,11%	40,385	38,66	40,465	40,12
25/06/2025	449.526	-3,16%	40,89	38,66	41,40	39,29
24/06/2025	477.983	0,40%	40,91	38,4209	41,42	40,57
23/06/2025	606.740	2,85%	38,97	38,4209	40,585	40,41
20/06/2025	529.967	-1,92%	41,5267	39,04	41,5267	39,29
18/06/2025	551.445	0,00%	41,01	39,765	41,23	40,05
17/06/2025	564.539	-3,10%	40,51	39,765	41,7399	40,05
16/06/2025	630.846	1,75%	40,86	40,64	41,7399	41,33
13/06/2025	507.755	-2,54%	41,315	40,475	41,98	40,62
12/06/2025	442.227	-0,76%	43,255	40,975	43,40	41,68
11/06/2025	430.799	-1,43%	42,135	41,62	43,50	42,00
10/06/2025	632.669	2,43%	41,56	40,8127	43,50	42,61
09/06/2025	623.300	1,34%	41,54	40,8127	42,40	41,60
06/06/2025	484.790	0,56%	41,00	40,37	42,35	41,05
05/06/2025	473.851	-1,31%	40,66	40,3538	42,87	40,82
04/06/2025	1.017.548	1,85%	37,91	37,22	42,33	41,36
03/06/2025	723.146	6,98%	38,635	36,73	40,74	40,61
02/06/2025	748.711	-1,53%	39,00	36,73	39,00	37,96
30/05/2025	588.600	-1,78%	41,05	38,55	41,73	38,55
29/05/2025	736.899	0,23%	39,825	39,21	41,73	39,89
28/05/2025	520.798	0,08%	38,80	38,21	40,46	39,80
27/05/2025	747.005	4,58%	38,35	38,21	39,93	39,77
23/05/2025	479.725	-3,08%	38,58	37,50	39,49	38,03
22/05/2025	795.131	1,55%	39,655	37,80	40,08	39,24
21/05/2025	935.637	-4,59%	39,07	38,5043	41,17	38,64
20/05/2025	1.113.856	3,58%	38,28	38,13	41,17	40,50
19/05/2025	800.509	-0,36%	39,00	38,13	39,3995	39,10
16/05/2025	549.342	2,56%	37,94	37,54	39,58	39,24
15/05/2025	621.118	-0,73%	38,45	37,54	41,04	38,26
14/05/2025	721.964	-0,26%	38,95	37,295	41,04	38,54
13/05/2025	748.409	-0,64%	39,71	37,295	41,65	38,64
12/05/2025	1.528.648	6,93%	39,00	38,82	41,65	38,89
09/05/2025	851.972	2,34%	34,05	33,23	36,97	36,37
08/05/2025	1.197.889	5,46%	33,935	33,23	36,0499	35,54
07/05/2025	677.733	-0,06%	33,35	33,00	34,51	33,70
06/05/2025	788.638	-0,59%	34,25	33,00	34,64	33,72
05/05/2025	636.311	-2,61%	34,02	33,62	34,99	33,92
02/05/2025	594.706	0,32%	33,87	33,61	35,52	34,83
01/05/2025	918.544	2,24%	33,46	31,8525	34,98	34,72
30/04/2025	1.456.568	0,36%	36,23	31,56	37,94	33,96
29/04/2025	2.072.492	0,27%	34,74	31,56	37,56	33,83
28/04/2025	1.301.418	-1,80%	34,35	33,00	34,9925	33,74
25/04/2025	577.654	-2,41%	34,50	33,93	35,98	34,36
24/04/2025	703.000	3,47%	35,40	33,66	36,69	35,21