BiG | O banco que entende os seus valores.

Polaris Industries Inc (PII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	782.906	-0,87%	33,32	32,96	36,69	34,03
22/04/2025	843.780	4,00%	32,52	31,40	34,355	34,33
21/04/2025	944.294	-0,51%	33,00	31,40	33,12	33,01
17/04/2025	888.920	2,53%	32,81	32,14	33,794	33,18
16/04/2025	737.385	-1,79%	33,70	32,14	34,15	32,36
15/04/2025	1.279.366	-3,15%	35,01	32,58	34,15	32,95
14/04/2025	1.328.380	-0,64%	35,01	32,36	35,015	34,02
11/04/2025	1.446.947	2,52%	33,20	32,12	34,30	34,24
10/04/2025	1.464.153	-8,94%	31,80	32,60	35,775	33,40
09/04/2025	1.767.257	14,56%	35,96	30,98	37,26	36,68
08/04/2025	1.161.535	-8,66%	35,96	31,605	36,31	31,97
07/04/2025	1.419.023	-4,66%	35,135	34,13	37,39	35,00
04/04/2025	1.495.417	0,42%	39,57	33,61	37,265	36,71
03/04/2025	1.454.379	-15,21%	39,57	36,05	40,15	36,14
02/04/2025	386.957	3,00%	40,96	40,96	42,915	42,61
01/04/2025	532.484	1,05%	40,96	40,155	41,62	41,37
31/03/2025	765.005	-1,06%	42,81	40,26	41,18	40,94
28/03/2025	440.093	-4,28%	42,80	40,89	42,85	41,38
27/03/2025	351.997	0,58%	42,80	42,54	43,525	43,23
26/03/2025	511.596	3,22%	41,615	41,47	42,99	42,96
25/03/2025	355.452	-3,05%	43,57	41,34	43,20	41,62
24/03/2025	487.669	2,24%	42,255	42,14	43,465	42,93
21/03/2025	635.772	-0,36%	41,45	41,165	42,36	41,99
20/03/2025	953.385	-0,99%	39,72	39,29	42,7189	42,14
19/03/2025	496.749	-0,12%	42,92	42,18	43,485	42,56
18/03/2025	542.771	-3,32%	43,95	42,00	43,885	42,61
17/03/2025	785.775	3,97%	42,07	41,8801	44,149	44,01
14/03/2025	762.604	0,24%	44,015	41,93	43,28	42,33
13/03/2025	924.094	-4,95%	44,015	41,19	45,0166	42,23
12/03/2025	1.097.550	0,00%	44,07	42,44	44,76	44,43
11/03/2025	983.624	-6,37%	47,85	43,37	47,37	44,43
10/03/2025	1.029.209	-0,08%	45,09	47,24	49,13	47,45
07/03/2025	1.376.954	5,65%	41,09	44,97	48,13	47,51
06/03/2025	1.261.844	9,07%	41,09	40,76	45,32	44,97
05/03/2025	1.152.605	0,81%	42,05	39,79	41,65	41,23
04/03/2025	987.742	-4,33%	44,74	40,90	42,55	40,90
03/03/2025	925.361	-3,22%	44,74	42,595	45,2294	42,75
28/02/2025	669.509	0,16%	44,98	44,25	46,04	44,25
27/02/2025	596.892	-3,40%	46,11	44,70	46,53	44,85
26/02/2025	813.893	-1,59%	46,00	45,8566	47,58	46,43
25/02/2025	717.660	2,57%	46,00	45,40	47,50	47,18
24/02/2025	756.436	-1,16%	46,11	45,80	47,45	46,00
21/02/2025	655.245	1,46%	46,21	45,135	46,73	46,54
20/02/2025	657.059	-1,10%	46,645	45,23	47,30	45,86