Patrick Industries Inc (PATK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
165 480 |
-1,85%
|
85,19
|
82,35
|
85,40
|
83,70
|
| 25/08/2026 |
201 622 |
0,19%
|
85,80
|
83,17
|
86,00
|
85,28
|
| 24/08/2026 |
233 072 |
2,58%
|
83,01
|
82,83
|
85,315
|
85,12
|
| 21/08/2026 |
315 202 |
-2,42%
|
86,00
|
82,94
|
87,585
|
82,94
|
| 20/08/2026 |
190 203 |
-2,28%
|
87,70
|
83,90
|
87,70
|
85,48
|
| 19/08/2026 |
335 309 |
4,36%
|
84,00
|
83,825
|
87,57
|
87,44
|
| 18/08/2026 |
197 344 |
-1,06%
|
85,08
|
83,73
|
86,04
|
83,73
|
| 17/08/2026 |
329 159 |
-1,49%
|
86,00
|
84,613
|
87,39
|
84,78
|
| 14/08/2026 |
316 530 |
-0,54%
|
86,10
|
84,77
|
86,475
|
86,06
|
| 13/08/2026 |
158 935 |
-0,35%
|
87,30
|
86,335
|
88,07
|
86,46
|
| 12/08/2026 |
155 485 |
-0,74%
|
84,68
|
84,04
|
87,48
|
86,76
|
| 11/08/2026 |
181 925 |
2,22%
|
87,21
|
85,38
|
88,565
|
87,42
|
| 10/08/2026 |
263 599 |
-3,82%
|
88,70
|
84,135
|
88,70
|
85,50
|
| 07/08/2026 |
241 982 |
2,77%
|
87,06
|
86,20
|
89,12
|
88,84
|
| 06/08/2026 |
232 542 |
-1,21%
|
86,79
|
85,1511
|
87,43
|
86,51
|
| 05/08/2026 |
264 345 |
0,77%
|
88,66
|
85,60
|
88,895
|
87,56
|
| 04/08/2026 |
307 962 |
4,12%
|
83,69
|
81,89
|
87,18
|
86,93
|
| 03/08/2026 |
363 533 |
1,22%
|
82,34
|
82,34
|
86,095
|
83,56
|
| 31/07/2026 |
210 642 |
-1,81%
|
89,65
|
81,975
|
83,64
|
82,55
|
| 30/07/2026 |
630 534 |
-2,98%
|
86,62
|
81,82
|
89,65
|
84,00
|
| 29/07/2026 |
306 796 |
-1,50%
|
87,41
|
86,05
|
88,225
|
86,62
|
| 28/07/2026 |
272 794 |
3,76%
|
85,48
|
85,48
|
88,72
|
87,88
|
| 27/07/2026 |
246 606 |
0,17%
|
84,50
|
84,19
|
86,03
|
84,69
|
| 24/07/2026 |
390 418 |
-1,08%
|
85,45
|
84,36
|
88,4599
|
84,50
|
| 23/07/2026 |
189 124 |
-0,89%
|
86,10
|
84,68
|
86,18
|
85,45
|
| 22/07/2026 |
234 168 |
1,24%
|
85,33
|
84,87
|
87,04
|
86,42
|
| 21/07/2026 |
229 315 |
-2,41%
|
87,69
|
85,11
|
87,99
|
85,33
|
| 20/07/2026 |
423 466 |
-0,81%
|
88,01
|
85,43
|
88,25
|
87,40
|
| 17/07/2026 |
389 899 |
-0,25%
|
88,25
|
86,99
|
90,605
|
88,09
|
| 16/07/2026 |
565 401 |
4,06%
|
84,60
|
84,60
|
89,03
|
88,25
|
| 15/07/2026 |
640 323 |
0,38%
|
84,89
|
84,48
|
86,64
|
84,60
|
| 14/07/2026 |
197 473 |
1,02%
|
85,36
|
81,29
|
85,36
|
84,28
|
| 13/07/2026 |
244 203 |
0,94%
|
83,00
|
82,71
|
84,75
|
83,43
|
| 10/07/2026 |
444 614 |
-1,16%
|
84,10
|
82,47
|
85,02
|
82,70
|
| 09/07/2026 |
340 879 |
0,76%
|
84,49
|
83,08
|
85,23
|
83,67
|
| 08/07/2026 |
417 595 |
-5,19%
|
86,51
|
82,475
|
87,61
|
83,08
|
| 07/07/2026 |
420 702 |
2,06%
|
86,99
|
86,44
|
88,11
|
87,725
|
| 06/07/2026 |
448 360 |
1,11%
|
87,61
|
84,00
|
87,61
|
85,93
|
| 02/07/2026 |
1 205 896 |
-0,32%
|
85,27
|
84,16
|
88,20
|
85,03
|
| 01/07/2026 |
831 252 |
-5,06%
|
89,78
|
84,40
|
89,78
|
85,27
|
| 30/06/2026 |
2 836 746 |
-3,65%
|
85,17
|
82,35
|
91,20
|
89,78
|
| 29/06/2026 |
337 261 |
-2,20%
|
95,49
|
91,25
|
95,49
|
93,18
|
| 26/06/2026 |
268 179 |
2,89%
|
93,83
|
92,24
|
96,19
|
95,33
|
| 25/06/2026 |
351 343 |
2,68%
|
90,28
|
90,002
|
94,73
|
92,68
|
| 24/06/2026 |
392 706 |
3,50%
|
87,50
|
87,30
|
91,14
|
90,28
|
| 23/06/2026 |
337 928 |
0,90%
|
85,88
|
84,34
|
87,515
|
87,17
|
| 18/06/2026 |
254 204 |
2,06%
|
86,32
|
85,78
|
88,915
|
86,47
|
| 17/06/2026 |
227 108 |
-1,86%
|
87,27
|
84,82
|
88,64
|
85,61
|
| 16/06/2026 |
144 524 |
1,15%
|
86,20
|
85,30
|
89,365
|
87,13
|
| 15/06/2026 |
122 186 |
-0,77%
|
87,10
|
85,9403
|
89,825
|
86,20
|
| 12/06/2026 |
146 993 |
1,14%
|
86,65
|
86,52
|
88,28
|
86,70
|
| 11/06/2026 |
281 193 |
2,51%
|
81,98
|
81,98
|
85,925
|
85,72
|
| 10/06/2026 |
196 997 |
-4,76%
|
85,15
|
83,48
|
89,59
|
83,65
|
| 09/06/2026 |
169 366 |
3,49%
|
87,06
|
85,78
|
88,64
|
87,88
|
| 08/06/2026 |
212 969 |
-0,06%
|
85,14
|
84,91
|
87,62
|
85,07
|
| 05/06/2026 |
178 987 |
-1,17%
|
87,00
|
84,425
|
87,67
|
85,12
|
| 04/06/2026 |
352 642 |
-5,05%
|
90,64
|
85,53
|
91,70
|
86,05
|
| 03/06/2026 |
151 104 |
-0,14%
|
90,00
|
88,47
|
91,74
|
90,65
|
| 02/06/2026 |
113 624 |
0,52%
|
90,22
|
89,97
|
91,92
|
90,66
|
| 01/06/2026 |
258 318 |
-0,33%
|
90,92
|
87,55
|
90,92
|
90,22
|
| 29/05/2026 |
176 095 |
-2,89%
|
93,19
|
90,00
|
94,29
|
90,52
|
| 28/05/2026 |
314 934 |
-0,57%
|
93,97
|
91,20
|
94,80
|
93,19
|
| 27/05/2026 |
210 626 |
1,52%
|
92,08
|
92,08
|
96,02
|
93,72
|
| 26/05/2026 |
349 383 |
2,12%
|
89,87
|
89,06
|
92,395
|
92,32
|
| 22/05/2026 |
194 765 |
0,71%
|
90,21
|
89,79
|
91,75
|
90,40
|
| 21/05/2026 |
589 446 |
-0,54%
|
90,23
|
86,60
|
91,8478
|
90,21
|
| 20/05/2026 |
340 076 |
2,15%
|
88,80
|
87,5501
|
90,755
|
90,70
|
| 19/05/2026 |
273 212 |
-1,65%
|
90,35
|
87,53
|
90,35
|
88,79
|
| 18/05/2026 |
254 780 |
-0,95%
|
91,19
|
89,63
|
92,54
|
90,32
|
| 15/05/2026 |
106 753 |
-3,12%
|
93,85
|
91,00
|
93,85
|
91,19
|
| 14/05/2026 |
287 435 |
-1,42%
|
95,50
|
93,785
|
98,38
|
94,14
|
| 13/05/2026 |
294 137 |
1,22%
|
96,23
|
93,33
|
96,23
|
95,50
|
| 12/05/2026 |
288 564 |
-0,68%
|
93,19
|
93,19
|
95,82
|
94,35
|
| 11/05/2026 |
387 366 |
-0,18%
|
96,7725
|
93,52
|
98,48
|
95,00
|
| 08/05/2026 |
206 444 |
-0,17%
|
95,43
|
94,28
|
96,06
|
95,17
|
| 07/05/2026 |
240 717 |
-0,60%
|
96,94
|
94,705
|
99,04
|
95,36
|
| 06/05/2026 |
576 487 |
6,49%
|
93,80
|
93,00
|
96,72
|
95,90
|
| 05/05/2026 |
478 738 |
5,79%
|
84,01
|
84,01
|
90,41
|
90,06
|
| 04/05/2026 |
458 696 |
-4,34%
|
91,80
|
83,96
|
91,80
|
85,13
|
| 01/05/2026 |
586 040 |
-4,37%
|
95,32
|
86,24
|
95,32
|
88,94
|
| 30/04/2026 |
668 499 |
-0,44%
|
117,60
|
90,00
|
117,60
|
93,00
|
| 29/04/2026 |
560 876 |
-1,15%
|
96,99
|
92,99
|
96,99
|
93,30
|
| 28/04/2026 |
461 103 |
-2,08%
|
96,68
|
93,50
|
97,47
|
94,32
|
| 27/04/2026 |
51 843 |
-0,52%
|
97,72
|
96,32
|
99,645
|
96,32
|
| 24/04/2026 |
762 537 |
-3,03%
|
99,62
|
95,34
|
101,3999
|
97,07
|
| 23/04/2026 |
306 341 |
-1,25%
|
103,39
|
99,24
|
103,39
|
100,10
|
| 22/04/2026 |
232 684 |
-2,16%
|
100,00
|
100,00
|
104,26
|
101,37
|
| 21/04/2026 |
182 181 |
-0,12%
|
103,73
|
101,82
|
106,01
|
103,61
|
| 20/04/2026 |
437 649 |
-2,99%
|
107,89
|
102,81
|
107,93
|
103,73
|
| 17/04/2026 |
500 985 |
3,92%
|
102,90
|
102,90
|
114,21
|
106,93
|
| 16/04/2026 |
421 305 |
3,53%
|
98,70
|
97,06
|
104,86
|
102,90
|
| 15/04/2026 |
786 257 |
-10,89%
|
110,42
|
98,53
|
110,64
|
99,26
|
| 14/04/2026 |
445 734 |
-0,55%
|
112,01
|
109,235
|
113,97
|
111,39
|
| 13/04/2026 |
480 073 |
-4,75%
|
117,60
|
110,695
|
119,265
|
112,01
|
| 10/04/2026 |
246 486 |
-0,84%
|
118,59
|
117,15
|
121,39
|
117,60
|
| 09/04/2026 |
215 644 |
-2,14%
|
119,11
|
116,95
|
120,87
|
118,59
|
| 08/04/2026 |
303 968 |
8,54%
|
113,01
|
113,01
|
121,39
|
121,09
|
| 07/04/2026 |
128 514 |
-2,02%
|
113,30
|
110,68
|
113,59
|
111,56
|
| 06/04/2026 |
145 468 |
-0,59%
|
114,54
|
112,35
|
114,90
|
113,86
|
| 02/04/2026 |
287 292 |
1,37%
|
112,99
|
110,30
|
114,87
|
114,54
|
