Mercado fechado

Polaris Inc. (PII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
82,71+3,68 (+4,66%)
No fechamento: 04:00PM EDT
82,70 -0,01 (-0,01%)
Pós-fechamento: 07:27PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202480,2183,7779,9782,7182,711.392.289
25 de jul. de 202474,2780,2174,0779,0379,031.801.600
24 de jul. de 202477,0177,8871,9072,9072,902.361.600
23 de jul. de 202474,2480,7273,5178,1878,183.979.100
22 de jul. de 202481,7882,8179,6482,1482,141.328.100
19 de jul. de 202484,5284,9981,1481,5381,531.310.800
18 de jul. de 202485,1988,0084,2084,7484,74761.700
17 de jul. de 202484,1286,0184,1285,4185,41833.600
16 de jul. de 202481,9485,4181,2985,1985,19941.800
15 de jul. de 202481,8882,7881,0481,8381,83705.200
12 de jul. de 202480,3182,4780,2281,5381,531.163.400
11 de jul. de 202476,2679,3875,2279,2879,281.491.900
10 de jul. de 202474,0474,8173,2774,2574,251.610.900
09 de jul. de 202474,5574,7573,2973,6573,65751.400
08 de jul. de 202474,8276,0074,3474,9374,93608.500
05 de jul. de 202475,3475,7473,3474,2474,241.125.400
03 de jul. de 202475,5976,5075,0375,6775,67479.400
02 de jul. de 202474,8876,1074,2575,9475,94921.300
01 de jul. de 202478,3978,7875,2875,3175,31837.100
28 de jun. de 202477,9779,2577,2078,3178,31878.300
27 de jun. de 202477,9078,2577,0077,5977,59452.500
26 de jun. de 202477,1078,3076,7978,1078,10584.300
25 de jun. de 202480,5080,8277,0277,2877,28784.000
24 de jun. de 202479,0881,0379,0580,5780,57755.600
21 de jun. de 202477,1979,1477,1178,7478,742.438.100
20 de jun. de 202477,2877,9276,8577,3877,38805.200
18 de jun. de 202478,4478,7176,9077,8877,88739.800
17 de jun. de 202476,9579,4476,3278,5878,58782.100
14 de jun. de 202477,6077,9276,5277,0577,05689.000
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
31 de mai. de 202481,3484,3581,3483,6083,60807.800
30 de mai. de 202480,5082,0580,5081,8881,88433.500
29 de mai. de 202481,0781,9379,6179,8679,86540.600
28 de mai. de 202482,3883,2681,4381,9781,97770.400
24 de mai. de 202482,9483,9882,1082,3882,38545.600
23 de mai. de 202482,0982,3880,6382,2382,23719.700
22 de mai. de 202482,0182,6581,4081,8181,81502.300
21 de mai. de 202483,3783,4081,9382,2382,23619.300
20 de mai. de 202484,6084,7183,3583,7183,71542.000
17 de mai. de 202483,8284,8283,2684,3584,35519.800
16 de mai. de 202486,2786,4583,0383,8283,82782.200
15 de mai. de 202488,8488,8486,0786,2786,27589.000
14 de mai. de 202488,8689,7587,7388,0888,08435.500
13 de mai. de 202488,3790,6287,2487,4887,48650.700
10 de mai. de 202487,0787,6386,1087,6087,60422.500
09 de mai. de 202484,3486,7784,3486,6586,65449.600
08 de mai. de 202483,3685,1683,2484,5284,52544.300
07 de mai. de 202485,2086,1184,0884,1184,11529.700
06 de mai. de 202485,0185,3484,3684,8484,84414.200
03 de mai. de 202485,3386,0183,8783,9283,92604.100
02 de mai. de 202484,4584,4582,8683,7983,79499.800
01 de mai. de 202485,0085,2783,0783,4683,46606.800
30 de abr. de 202485,9187,0685,0985,1685,16913.900
29 de abr. de 202484,4287,3384,1586,8086,80953.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...