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 > >>
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
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