Mercado fechará em 3 h 32 min

Polaris Inc. (PII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,12-1,32 (-1,68%)
A partir de 12:28PM EDT. Mercado aberto.
Período:
14 de jun. de 2023 - 14 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202477,6077,9076,5477,1277,12167.388
13 de jun. de 202479,6679,7777,0178,4478,44920.700
12 de jun. de 202480,8582,1879,7579,9079,901.357.300
11 de jun. de 202476,4178,1275,5478,1078,101.091.200
10 de jun. de 202477,0377,0676,2176,7176,71674.900
07 de jun. de 202477,7678,1477,1877,7977,79585.700
06 de jun. de 202479,3279,6078,0978,8478,84672.000
05 de jun. de 202479,5679,7277,4579,6679,66833.600
04 de jun. de 202481,1582,0879,3979,5679,56698.600
03 de jun. de 202483,8283,9681,4282,1282,12442.800
03 de jun. de 20240.66 Dividendo
31 de mai. de 202481,3484,3581,3483,6082,94807.800
30 de mai. de 202480,5082,0580,5081,8881,23433.500
29 de mai. de 202481,0781,9379,6179,8679,23540.600
28 de mai. de 202482,3883,2681,4381,9781,32770.400
24 de mai. de 202482,9483,9882,1082,3881,73545.600
23 de mai. de 202482,0982,3880,6382,2381,58719.700
22 de mai. de 202482,0182,6581,4081,8181,16502.300
21 de mai. de 202483,3783,4081,9382,2381,58619.300
20 de mai. de 202484,6084,7183,3583,7183,05542.000
17 de mai. de 202483,8284,8283,2684,3583,68519.800
16 de mai. de 202486,2786,4583,0383,8283,16782.200
15 de mai. de 202488,8488,8486,0786,2785,59589.000
14 de mai. de 202488,8689,7587,7388,0887,38435.500
13 de mai. de 202488,3790,6287,2487,4886,79650.700
10 de mai. de 202487,0787,6386,1087,6086,91422.500
09 de mai. de 202484,3486,7784,3486,6585,97449.600
08 de mai. de 202483,3685,1683,2484,5283,85544.300
07 de mai. de 202485,2086,1184,0884,1183,45529.700
06 de mai. de 202485,0185,3484,3684,8484,17414.200
03 de mai. de 202485,3386,0183,8783,9283,26604.100
02 de mai. de 202484,4584,4582,8683,7983,13499.800
01 de mai. de 202485,0085,2783,0783,4682,80606.800
30 de abr. de 202485,9187,0685,0985,1684,49913.900
29 de abr. de 202484,4287,3384,1586,8086,11953.300
26 de abr. de 202483,4285,1983,3883,8183,15646.800
25 de abr. de 202484,5084,5382,2283,2882,622.505.900
24 de abr. de 202486,2687,1984,4385,2184,541.176.800
23 de abr. de 202487,6689,2884,1386,5085,821.764.500
22 de abr. de 202488,3089,6887,0788,2087,501.291.600
19 de abr. de 202486,1688,2386,1687,3986,70655.800
18 de abr. de 202487,1088,4785,9186,5385,85581.700
17 de abr. de 202488,3089,4186,6786,7686,08585.800
16 de abr. de 202488,2289,0587,1788,1487,44670.300
15 de abr. de 202490,6891,3289,2289,6088,89447.800
12 de abr. de 202491,6492,3590,1990,5589,84585.300
11 de abr. de 202492,6393,1291,4892,6391,90630.800
10 de abr. de 202495,1095,4291,8892,2991,56988.000
09 de abr. de 202498,0098,9997,4597,6496,87373.300
08 de abr. de 202499,51100,0096,8897,5396,76476.100
05 de abr. de 202495,9997,4995,6097,2796,50448.100
04 de abr. de 202498,8399,5696,0596,3495,58364.400
03 de abr. de 202495,5697,5695,4297,5096,73368.700
02 de abr. de 202497,8098,1296,6097,1096,33446.700
01 de abr. de 2024100,12100,9198,7398,9798,19512.700
28 de mar. de 202498,19100,7798,19100,1299,33593.000
27 de mar. de 202496,1599,2495,7299,0898,30563.700
26 de mar. de 202496,0296,8495,3095,3994,64547.200
25 de mar. de 202495,9996,7094,2594,6393,88910.200
22 de mar. de 202494,7996,0794,2095,6594,89810.800
21 de mar. de 202492,9994,8092,7394,7293,97496.600
20 de mar. de 202491,1092,7690,6192,6891,95408.100
19 de mar. de 202489,6391,2489,6390,7690,04376.200
18 de mar. de 202491,1891,5189,6890,1189,40773.900
15 de mar. de 202490,1192,7690,1191,8691,133.058.900
14 de mar. de 202492,3392,8790,0090,6489,92617.400
13 de mar. de 202491,2092,8390,9292,3091,57450.500
12 de mar. de 202491,6492,1490,7291,3590,63479.900
11 de mar. de 202492,5593,9991,6691,8591,12494.900
08 de mar. de 202493,7795,1292,6092,6791,94398.100
07 de mar. de 202491,9094,0091,7392,8092,07493.400
06 de mar. de 202492,1292,5090,7591,1890,46649.800
05 de mar. de 202491,4793,8091,3992,0391,30654.800
04 de mar. de 202493,3793,5191,3492,2691,53419.500
01 de mar. de 202493,2593,9190,8493,4692,72420.400
29 de fev. de 202493,5193,6792,1392,7191,98555.700
29 de fev. de 20240.66 Dividendo
28 de fev. de 202491,4693,6191,0092,8691,47493.900
27 de fev. de 202492,0093,1891,1792,2490,86402.900
26 de fev. de 202492,3893,3890,9591,1489,78450.700
23 de fev. de 202492,5092,9991,7692,5791,19377.500
22 de fev. de 202492,9493,8492,2192,2890,90338.600
21 de fev. de 202492,3993,1191,4792,7391,34418.500
20 de fev. de 202491,7192,9890,5392,9191,52509.200
16 de fev. de 202491,9493,0391,6592,0290,64649.200
15 de fev. de 202491,5593,3291,5592,9391,54420.200
14 de fev. de 202490,7891,4389,6690,8089,44343.100
13 de fev. de 202489,7690,7689,1689,7988,45588.600
12 de fev. de 202491,0694,1490,8493,4292,02467.700
09 de fev. de 202490,9391,7390,0891,0689,70766.900
08 de fev. de 202490,6991,5489,4690,9189,55590.500
07 de fev. de 202488,9490,2387,6890,1988,84563.200
06 de fev. de 202487,6889,2287,6888,7587,42517.500
05 de fev. de 202489,2689,6587,8787,9786,66732.700
02 de fev. de 202490,2991,6088,4890,4489,091.004.100
01 de fev. de 202490,9191,7988,7290,6489,291.254.800
31 de jan. de 202489,2393,4288,5989,9688,621.753.500
30 de jan. de 202486,0091,9985,6389,2087,871.937.100
29 de jan. de 202491,1392,9790,3592,7191,32881.100
26 de jan. de 202492,7293,5591,2191,3790,00671.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...