Patrick Industries Inc (PATK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/04/2026 |
365.058 |
1,73%
|
110,74
|
110,22
|
113,74
|
112,99
|
| 31/03/2026 |
331.390 |
5,09%
|
105,70
|
105,1101
|
112,915
|
111,07
|
| 30/03/2026 |
334.984 |
-1,57%
|
112,00
|
105,49
|
112,00
|
105,70
|
| 27/03/2026 |
191.168 |
-0,65%
|
107,72
|
106,97
|
110,22
|
107,39
|
| 26/03/2026 |
255.631 |
-3,51%
|
112,00
|
107,28
|
112,00
|
108,16
|
| 25/03/2026 |
194.211 |
-0,07%
|
114,20
|
109,91
|
114,20
|
112,00
|
| 24/03/2026 |
146.972 |
0,39%
|
111,65
|
110,01
|
113,875
|
112,08
|
| 23/03/2026 |
140.298 |
3,17%
|
108,21
|
108,21
|
113,19
|
111,65
|
| 20/03/2026 |
177.605 |
-2,27%
|
110,34
|
107,19
|
111,457
|
108,21
|
| 19/03/2026 |
189.537 |
-1,69%
|
111,50
|
109,085
|
113,24
|
110,70
|
| 18/03/2026 |
142.641 |
-1,57%
|
114,96
|
112,16
|
115,31
|
112,60
|
| 17/03/2026 |
173.743 |
-0,25%
|
115,94
|
112,73
|
116,6887
|
114,45
|
| 16/03/2026 |
179.312 |
0,38%
|
116,42
|
113,95
|
116,42
|
114,74
|
| 13/03/2026 |
219.669 |
1,03%
|
114,27
|
112,84
|
117,76
|
114,31
|
| 12/03/2026 |
169.172 |
-1,67%
|
113,76
|
111,99
|
115,80
|
113,14
|
| 11/03/2026 |
118.895 |
-0,61%
|
115,76
|
113,77
|
119,2162
|
115,05
|
| 10/03/2026 |
144.666 |
-0,39%
|
115,05
|
114,675
|
117,94
|
115,76
|
| 09/03/2026 |
204.666 |
0,46%
|
115,81
|
111,1801
|
116,58
|
116,21
|
| 06/03/2026 |
222.283 |
-3,23%
|
118,345
|
114,98
|
118,67
|
115,81
|
| 05/03/2026 |
247.361 |
-1,30%
|
120,01
|
118,08
|
121,24
|
119,52
|
| 04/03/2026 |
232.853 |
-1,47%
|
124,10
|
120,11
|
124,43
|
121,03
|
| 03/03/2026 |
188.874 |
-0,80%
|
122,83
|
118,76
|
123,035
|
122,83
|
