Mercado fechado

Polaris Inc. (PII)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,81+0,53 (+0,64%)
No fechamento: 04:00PM EDT
84,50 +0,69 (+0,82%)
Pós-fechamento: 07:17PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202483,4285,1983,3883,8183,81646.800
25 de abr. de 202484,5084,5382,2283,2883,282.505.900
24 de abr. de 202486,2687,1984,4385,2185,211.176.800
23 de abr. de 202487,6689,2884,1386,5086,501.764.500
22 de abr. de 202488,3089,6887,0788,2088,201.291.600
19 de abr. de 202486,1688,2386,1687,3987,39655.800
18 de abr. de 202487,1088,4785,9186,5386,53581.700
17 de abr. de 202488,3089,4186,6786,7686,76585.800
16 de abr. de 202488,2289,0587,1788,1488,14670.300
15 de abr. de 202490,6891,3289,2289,6089,60447.800
12 de abr. de 202491,6492,3590,1990,5590,55585.300
11 de abr. de 202492,6393,1291,4892,6392,63630.800
10 de abr. de 202495,1095,4291,8892,2992,29988.000
09 de abr. de 202498,0098,9997,4597,6497,64373.300
08 de abr. de 202499,51100,0096,8897,5397,53476.100
05 de abr. de 202495,9997,4995,6097,2797,27448.100
04 de abr. de 202498,8399,5696,0596,3496,34364.400
03 de abr. de 202495,5697,5695,4297,5097,50368.700
02 de abr. de 202497,8098,1296,6097,1097,10446.700
01 de abr. de 2024100,12100,9198,7398,9798,97512.700
28 de mar. de 202498,19100,7798,19100,12100,12593.000
27 de mar. de 202496,1599,2495,7299,0899,08563.700
26 de mar. de 202496,0296,8495,3095,3995,39547.200
25 de mar. de 202495,9996,7094,2594,6394,63910.200
22 de mar. de 202494,7996,0794,2095,6595,65810.800
21 de mar. de 202492,9994,8092,7394,7294,72496.600
20 de mar. de 202491,1092,7690,6192,6892,68408.100
19 de mar. de 202489,6391,2489,6390,7690,76376.200
18 de mar. de 202491,1891,5189,6890,1190,11773.900
15 de mar. de 202490,1192,7690,1191,8691,863.058.900
14 de mar. de 202492,3392,8790,0090,6490,64617.400
13 de mar. de 202491,2092,8390,9292,3092,30450.500
12 de mar. de 202491,6492,1490,7291,3591,35479.900
11 de mar. de 202492,5593,9991,6691,8591,85494.900
08 de mar. de 202493,7795,1292,6092,6792,67398.100
07 de mar. de 202491,9094,0091,7392,8092,80493.400
06 de mar. de 202492,1292,5090,7591,1891,18649.800
05 de mar. de 202491,4793,8091,3992,0392,03654.800
04 de mar. de 202493,3793,5191,3492,2692,26419.500
01 de mar. de 202493,2593,9190,8493,4693,46420.400
29 de fev. de 202493,5193,6792,1392,7192,71555.700
29 de fev. de 20240.66 Dividendo
28 de fev. de 202491,4693,6191,0092,8692,20493.900
27 de fev. de 202492,0093,1891,1792,2491,58402.900
26 de fev. de 202492,3893,3890,9591,1490,49450.700
23 de fev. de 202492,5092,9991,7692,5791,91377.500
22 de fev. de 202492,9493,8492,2192,2891,62338.600
21 de fev. de 202492,3993,1191,4792,7392,07418.500
20 de fev. de 202491,7192,9890,5392,9192,25509.200
16 de fev. de 202491,9493,0391,6592,0291,37649.200
15 de fev. de 202491,5593,3291,5592,9392,27420.200
14 de fev. de 202490,7891,4389,6690,8090,15343.100
13 de fev. de 202489,7690,7689,1689,7989,15588.600
12 de fev. de 202491,0694,1490,8493,4292,76467.700
09 de fev. de 202490,9391,7390,0891,0690,41766.900
08 de fev. de 202490,6991,5489,4690,9190,26590.500
07 de fev. de 202488,9490,2387,6890,1989,55563.200
06 de fev. de 202487,6889,2287,6888,7588,12517.500
05 de fev. de 202489,2689,6587,8787,9787,34732.700
02 de fev. de 202490,2991,6088,4890,4489,801.004.100
01 de fev. de 202490,9191,7988,7290,6490,001.254.800
31 de jan. de 202489,2393,4288,5989,9689,321.753.500
30 de jan. de 202486,0091,9985,6389,2088,571.937.100
29 de jan. de 202491,1392,9790,3592,7192,05881.100
26 de jan. de 202492,7293,5591,2191,3790,72671.900
25 de jan. de 202492,3792,3789,9991,7891,13791.000
24 de jan. de 202494,6995,0091,9292,1991,53785.700
23 de jan. de 202496,4096,9793,7293,9193,24867.200
22 de jan. de 202494,1696,0693,7895,4494,76718.800
19 de jan. de 202492,0394,4291,1893,5792,90834.000
18 de jan. de 202490,2191,0789,1490,9690,31682.800
17 de jan. de 202490,2091,4689,1089,8089,16733.400
16 de jan. de 202487,4488,3986,0988,0087,37555.200
12 de jan. de 202489,1690,9787,9488,1687,53645.400
11 de jan. de 202490,1391,3988,1388,6287,99486.900
10 de jan. de 202489,8991,1089,8790,4789,83514.900
09 de jan. de 202489,6191,3689,4389,8989,25626.200
08 de jan. de 202489,1891,3688,5190,6089,96672.000
05 de jan. de 202487,5490,8587,5489,1788,541.153.000
04 de jan. de 202489,9990,1388,1088,1887,55836.400
03 de jan. de 202492,7492,9790,0890,3489,70681.000
02 de jan. de 202494,1396,3093,2994,3693,69565.900
29 de dez. de 202395,4496,2894,2394,7794,10621.400
28 de dez. de 202395,9796,0094,7695,8695,18514.800
27 de dez. de 202395,9696,6795,7296,2995,61477.300
26 de dez. de 202395,2896,2894,9895,7295,04520.800
22 de dez. de 202394,1895,2893,8894,6193,94528.000
21 de dez. de 202392,6794,7292,6594,4493,77791.100
20 de dez. de 202392,0993,6491,3891,4590,80777.500
19 de dez. de 202392,4193,0391,7792,8992,23589.700
18 de dez. de 202392,6993,7791,2292,0591,40815.000
15 de dez. de 202392,4392,9090,6291,8991,244.130.500
14 de dez. de 202390,4793,7189,7493,0592,391.262.700
13 de dez. de 202385,1188,2183,0388,1887,551.351.600
12 de dez. de 202387,7287,7884,3884,9884,381.333.900
11 de dez. de 202389,1589,2986,7687,7387,11877.200
08 de dez. de 202389,7190,7188,8589,8689,22527.900
07 de dez. de 202388,1890,1587,8489,8789,23626.700
06 de dez. de 202387,1891,2886,7888,3287,69890.300
05 de dez. de 202386,1086,4683,9386,2285,61957.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...