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 >
19/02/2025	570.349	0,26%	45,975	45,07	47,25	46,37
18/02/2025	670.160	2,60%	45,09	45,05	46,40	46,25
17/02/2025	279.776	0,00%	44,82	44,66	46,14	45,08
14/02/2025	434.532	1,53%	44,95	44,63	46,18	45,09
13/02/2025	489.003	0,61%	43,43	44,21	45,2158	44,40
12/02/2025	658.437	-0,59%	44,305	42,85	44,2898	44,13
11/02/2025	499.303	-0,58%	44,305	44,04	44,82	44,39
10/02/2025	616.233	0,61%	44,75	43,96	45,005	44,65
07/02/2025	787.604	-2,16%	45,84	43,69	45,3715	44,38
06/02/2025	589.030	0,18%	45,84	45,07	46,435	45,36
05/02/2025	962.317	-0,96%	43,91	44,62	46,16	45,28
04/02/2025	1.396.566	4,62%	43,91	43,91	47,00	45,72
03/02/2025	3.311.273	-8,39%	45,82	43,20	47,12	43,70
31/01/2025	1.529.474	-2,73%	49,445	47,53	51,0684	47,70
30/01/2025	1.445.440	0,53%	51,46	48,73	51,35	49,04
29/01/2025	1.439.681	-4,99%	51,46	48,44	51,63	48,78
28/01/2025	2.096.339	-9,17%	54,26	51,17	54,907	51,34
27/01/2025	1.337.337	5,00%	54,585	54,12	56,59	56,52
24/01/2025	838.010	-0,74%	54,42	53,44	54,76	53,83
23/01/2025	634.638	0,87%	53,50	52,62	54,58	54,23
22/01/2025	921.804	-2,33%	55,03	53,70	54,80	53,76
21/01/2025	1.041.228	-0,81%	55,34	53,92	55,8899	55,04
20/01/2025	314.326	0,00%	57,81	54,84	57,94	55,49
17/01/2025	971.353	-3,07%	58,03	54,85	57,995	55,975
16/01/2025	602.640	1,76%	57,40	55,33	57,585	57,25
15/01/2025	470.675	1,13%	55,99	55,90	57,44	56,26
14/01/2025	517.297	0,13%	53,90	54,544	56,36	55,63
13/01/2025	600.471	2,53%	54,86	53,38	55,56	55,56
09/01/2025	536.796	-4,49%	57,05	54,19	57,36	54,19
08/01/2025	532.262	-4,63%	57,05	55,22	58,69	55,50
07/01/2025	416.330	-0,43%	59,035	57,225	58,69	58,11
06/01/2025	369.502	0,86%	56,41	58,14	59,61	58,36
03/01/2025	320.913	2,63%	58,22	55,72	57,90	57,86
02/01/2025	352.957	-2,15%	57,51	56,04	58,49	56,38
31/12/2024	0	0,81%	57,51	57,26	58,25	57,62
30/12/2024	551.650	-0,47%	56,965	56,19	57,63	57,60
27/12/2024	320.074	0,17%	56,67	56,3101	57,50	57,43
26/12/2024	405.519	0,37%	56,67	56,25	57,52	57,33
24/12/2024	0	1,16%	56,745	55,55	57,12	57,12
23/12/2024	550.149	-1,94%	56,98	55,99	58,22	56,74
20/12/2024	949.366	1,56%	58,64	56,92	60,01	57,86
19/12/2024	453.069	-2,15%	58,64	56,85	59,248	56,93
18/12/2024	0	-4,29%	60,59	58,05	61,49	58,18
17/12/2024	379.528	-0,62%	60,87	60,08	62,22	60,79
16/12/2024	535.394	-3,06%	62,83	60,69	62,83	61,17
13/12/2024	506.867	-2,40%	64,28	62,1788	65,10	63,10
12/12/2024	489.501	-0,78%	64,98	63,29	65,10	64,65
11/12/2024	353.959	-1,29%	65,97	64,58	67,51	65,16
10/12/2024	342.509	-0,36%	65,97	64,35	66,84	66,01
09/12/2024	628.232	4,15%	63,85	63,66	66,5904	66,25
06/12/2024	414.565	-0,08%	66,16	63,23	66,76	63,63
05/12/2024	630.916	-2,84%	66,16	63,45	66,99	63,68
04/12/2024	448.140	-2,80%	66,95	65,48	67,25	65,54
03/12/2024	317.042	-0,60%	68,01	66,76	68,23	67,43
02/12/2024	312.114	-0,72%	69,4033	67,3856	70,455	67,85
29/11/2024	146.596	0,92%	68,75	68,34	69,40	68,34
28/11/2024	415.932	0,38%	68,44	67,7651	69,2394	68,27
27/11/2024	409.808	1,13%	67,51	67,30	70,48	68,25
26/11/2024	397.040	-5,20%	69,54	67,30	73,53	67,51
25/11/2024	714.374	4,80%	68,70	68,70	73,53	71,21
22/11/2024	236.721	1,54%	65,40	65,08	68,59	67,95
21/11/2024	255.175	2,61%	65,77	64,56	67,0591	66,92
20/11/2024	243.056	-0,94%	65,91	64,53	66,85	65,22
19/11/2024	216.495	-1,29%	66,31	65,57	67,25	65,84
18/11/2024	290.342	-0,18%	67,18	66,04	67,25	66,70
15/11/2024	384.670	-0,57%	68,60	66,28	68,60	66,82
14/11/2024	315.776	-0,46%	66,77	66,57	70,00	67,20
13/11/2024	401.206	1,98%	67,12	66,07	68,53	67,51
12/11/2024	447.463	-3,54%	69,42	66,06	69,7099	66,20
11/11/2024	315.508	-0,44%	69,60	68,54	69,72	68,63
08/11/2024	458.950	-1,22%	71,46	68,45	71,9999	68,93
07/11/2024	346.412	-2,37%	71,54	69,53	73,8052	69,78
06/11/2024	620.172	0,20%	70,13	69,50	74,45	71,47
05/11/2024	237.777	%	70,13	69,50	71,31	71,33
04/11/2024	202.827	%	70,70	70,43	71,65	70,84
01/11/2024	230.337	%	70,22	70,001	71,065	70,40
31/10/2024	266.575	%	72,42	69,829	72,445	69,91
30/10/2024	302.912	%	73,26	72,84	74,60	75,44
29/10/2024	300.013	%	73,14	72,84	74,60	73,61
25/10/2024	365.666	%	71,255	70,915	72,53	71,25
24/10/2024	392.063	%	69,70	68,586	70,88	70,75
23/10/2024	722.515	%	71,77	69,37	72,68	69,90
22/10/2024	1.718.837	%	82,75	71,175	79,47	72,22
21/10/2024	391.730	%	82,75	80,18	82,73	80,19
18/10/2024	143.043	%	82,75	82,33	83,55	82,55
17/10/2024	205.243	%	82,80	81,6701	82,815	82,60
16/10/2024	231.504	%	82,80	82,86	84,08	83,11
15/10/2024	257.042	%	81,40	81,15	83,80	81,40
14/10/2024	173.581	%	80,62	79,66	81,65	81,33
11/10/2024	215.359	%	80,62	80,32	82,035	80,94
10/10/2024	231.295	%	79,26	78,665	80,83	80,31
09/10/2024	209.614	%	79,00	78,99	80,25	80,25
08/10/2024	243.323	%	79,45	78,73	79,82	79,18
07/10/2024	355.739	%	82,665	78,74	82,045	79,73
04/10/2024	154.800	%	82,665	81,75	82,9652	82,25
03/10/2024	220.853	%	81,20	80,37	82,065	81,85
02/10/2024	170.043	%	82,46	81,38	82,875	81,75
01/10/2024	166.536	%	82,92	83,22	84,915	83,25
30/09/2024	163.632	%	85,35	83,22	84,915	83,24
27/09/2024	204.780	%	85,35	84,29	86,04	84,00