BiG | O banco que entende os seus valores.

Patrick Industries Inc (PATK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	132.956	0,44%	89,67	85,36	89,875	86,98
14/05/2025	281.153	-3,57%	87,88	82,92	89,91	86,60
13/05/2025	239.660	3,16%	86,89	86,33	89,91	89,81
12/05/2025	232.576	5,17%	85,27	85,27	87,865	87,06
09/05/2025	148.251	-0,74%	81,77	81,21	84,18	82,78
08/05/2025	148.841	2,74%	82,00	80,35	83,8025	83,40
07/05/2025	211.356	-0,71%	81,91	80,35	83,03	81,18
06/05/2025	267.192	-1,40%	81,74	80,62	84,19	81,76
05/05/2025	342.870	0,11%	82,49	80,49	84,19	82,92
02/05/2025	410.941	1,53%	83,66	78,595	83,80	82,83
01/05/2025	574.542	5,98%	77,50	75,27	83,66	81,58
30/04/2025	715.934	-1,96%	78,11	75,27	79,43	76,98
29/04/2025	382.671	-0,32%	79,68	77,86	81,28	78,52
28/04/2025	345.001	-1,13%	79,31	78,3977	81,28	78,77
25/04/2025	382.276	-0,36%	77,96	77,00	80,27	79,67
24/04/2025	555.512	2,57%	82,13	77,00	83,89	79,96
23/04/2025	400.204	-2,20%	78,72	77,18	83,89	77,96
22/04/2025	177.126	2,17%	78,79	76,75	80,26	79,71
21/04/2025	434.621	-1,59%	78,13	76,75	79,20	78,02
17/04/2025	207.545	0,06%	79,50	77,875	80,14	79,28
16/04/2025	191.067	-0,57%	80,47	77,875	81,95	79,23
15/04/2025	213.463	-1,81%	80,47	78,93	81,95	79,68
14/04/2025	422.752	0,90%	79,32	78,79	81,33	81,15
11/04/2025	245.190	0,29%	79,32	77,98	80,59	80,43
10/04/2025	365.278	-1,66%	80,07	77,79	81,41	80,20
09/04/2025	382.529	9,70%	73,77	73,08	82,34	81,55
08/04/2025	396.464	-4,19%	79,91	72,99	79,91	74,33
07/04/2025	365.029	-1,32%	76,07	74,50	82,00	77,56
04/04/2025	442.697	-1,89%	75,00	74,27	78,96	78,60
03/04/2025	287.329	-9,15%	83,76	79,955	84,20	80,11
02/04/2025	248.099	3,57%	83,86	83,86	89,13	88,15
01/04/2025	157.727	0,65%	84,10	83,92	85,90	85,11
31/03/2025	293.112	0,79%	82,79	82,35	85,2375	84,56
28/03/2025	200.032	-3,45%	86,96	82,98	87,379	83,90
27/03/2025	117.986	-0,61%	87,54	86,6982	88,00	86,90
26/03/2025	107.624	0,33%	87,10	87,10	88,19	87,43
25/03/2025	242.807	-0,37%	87,34	86,935	88,37	87,14
24/03/2025	140.055	2,80%	84,09	85,93	87,565	87,46
21/03/2025	322.154	0,71%	84,09	82,82	85,26	85,08
20/03/2025	179.334	-1,01%	83,72	82,00	86,21	84,51
19/03/2025	224.064	2,36%	83,72	82,86	85,605	85,37
18/03/2025	252.857	-1,41%	84,40	82,40	85,33	83,40
17/03/2025	322.934	-1,28%	85,16	84,00	85,86	84,60
14/03/2025	225.927	2,87%	85,31	82,28	85,78	85,70
13/03/2025	202.355	-2,44%	85,31	82,28	85,64	83,26
12/03/2025	388.978	0,18%	85,49	84,275	86,105	85,34
11/03/2025	461.968	-2,94%	88,11	85,02	88,65	85,19
10/03/2025	321.301	-0,57%	87,01	85,83	88,95	87,77
07/03/2025	172.206	0,94%	87,57	85,42	88,455	88,33
06/03/2025	228.137	0,98%	85,59	85,07	88,25	87,51
05/03/2025	440.511	-0,89%	88,24	84,06	87,88	86,66
04/03/2025	452.341	-2,91%	88,24	87,0842	89,645	87,44
03/03/2025	348.236	-0,60%	91,24	88,85	92,65	90,06
28/02/2025	303.987	1,09%	93,99	89,63	91,555	90,60
27/02/2025	262.752	-1,40%	93,99	89,10	91,24	89,62
26/02/2025	196.113	-1,97%	93,99	90,80	94,00	90,89
25/02/2025	373.196	1,75%	93,99	88,505	94,52	92,72
24/02/2025	183.747	1,05%	93,99	89,855	92,66	91,13
21/02/2025	203.625	-3,03%	93,99	89,86	92,58	90,18
20/02/2025	252.733	-2,07%	96,13	92,31	94,72	93,00
19/02/2025	169.962	-0,12%	96,13	93,97	95,80	94,97
18/02/2025	159.777	-0,29%	96,13	94,835	96,51	95,08
17/02/2025	0	1,24%	94,14	94,13	96,28	95,36
14/02/2025	173.577	1,24%	94,14	94,13	96,28	95,76
13/02/2025	196.806	1,55%	94,14	92,985	95,05	94,59
12/02/2025	375.415	-0,52%	92,01	90,85	93,25	93,15
11/02/2025	207.100	0,25%	96,12	92,55	95,00	93,64
10/02/2025	268.724	-1,41%	96,12	93,29	96,0244	93,41
07/02/2025	200.479	-0,27%	95,11	93,605	96,245	94,75
06/02/2025	347.244	-2,74%	96,65	92,1828	96,65	95,01
05/02/2025	260.409	1,14%	95,86	96,52	98,52	97,69
04/02/2025	375.883	0,90%	95,86	95,37	97,31	96,59
03/02/2025	340.195	-1,45%	95,86	93,72	98,17	95,73
31/01/2025	370.309	-0,80%	95,86	94,90	98,29	97,14
30/01/2025	224.021	3,65%	95,86	95,86	98,37	97,92
29/01/2025	282.834	-1,60%	94,09	93,12	96,65	94,47
28/01/2025	312.017	-1,53%	94,09	95,16	97,155	96,01
27/01/2025	315.305	3,08%	94,09	91,98	97,52	97,50
24/01/2025	211.729	-0,77%	95,18	94,475	96,58	94,59
23/01/2025	367.903	1,01%	94,54	93,06	96,58	95,32
22/01/2025	252.182	-0,74%	94,54	93,27	95,60	94,37
21/01/2025	244.522	2,54%	90,00	93,47	95,22	95,07
20/01/2025	0	0,55%	90,00	92,17	93,455	92,72
17/01/2025	452.181	0,55%	90,00	92,17	93,455	92,72
16/01/2025	259.160	2,43%	90,00	89,425	92,58	92,21
15/01/2025	481.444	5,00%	84,30	83,02	90,38	90,02
14/01/2025	203.132	2,73%	84,30	83,02	85,82	85,73
13/01/2025	177.258	0,13%	81,53	81,6379	83,79	83,45
10/01/2025	277.930	-0,16%	81,53	81,465	83,51	83,34
09/01/2025	136.107	0,79%	82,69	81,99	84,06	83,47
08/01/2025	135.503	0,79%	82,69	81,99	84,06	83,47
07/01/2025	187.526	-1,32%	82,69	82,37	84,76	82,82
06/01/2025	175.899	0,64%	82,69	83,51	85,845	83,93
03/01/2025	146.907	1,55%	82,69	81,7422	83,67	83,40
02/01/2025	103.930	-1,14%	83,00	81,58	84,04	82,13
31/12/2024	0	0,45%	83,00	82,63	84,32	83,08
30/12/2024	136.267	-0,95%	83,00	81,42	83,23	83,08
27/12/2024	104.377	-1,25%	83,00	82,39	84,865	83,50
26/12/2024	181.747	1,15%	83,00	82,76	84,94	84,56
24/12/2024	0	0,72%	83,00	82,47	83,69	83,60