Mercado abrirá em 6 h 49 min

Polaris Inc. (PII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
82,25+0,40 (+0,49%)
No fechamento: 04:00PM EDT
82,64 +0,39 (+0,47%)
Pós-fechamento: 06:21PM EDT
Período:
07 de out. de 2023 - 07 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202482,9283,0781,7582,2582,25347.800
03 de out. de 202481,2582,1180,1881,8581,85443.000
02 de out. de 202482,4482,8881,3881,7581,75406.700
01 de out. de 202482,7283,4681,6582,7782,77420.900
30 de set. de 202484,6084,9283,2183,2483,24448.100
27 de set. de 202485,7386,5184,2584,9584,95497.600
26 de set. de 202485,2386,2584,2884,5284,52386.400
25 de set. de 202485,0185,3883,2083,3983,39371.100
24 de set. de 202483,5084,9983,0984,9584,95530.600
23 de set. de 202484,7684,7682,1682,6682,66606.600
20 de set. de 202485,7385,7383,3684,3384,331.113.100
19 de set. de 202485,5585,9084,3785,8685,86425.100
18 de set. de 202484,9286,4282,6083,4883,48400.800
17 de set. de 202484,1185,7783,8684,6384,63548.500
16 de set. de 202482,0983,7981,5583,5283,52726.100
13 de set. de 202478,7782,7078,3981,6081,60779.800
12 de set. de 202478,0078,8277,1977,9577,95320.300
11 de set. de 202477,7878,1476,4478,0078,00603.400
10 de set. de 202478,6778,8377,3478,2978,29386.200
09 de set. de 202479,5080,3178,5078,8578,85409.900
06 de set. de 202478,8881,0178,6079,3279,32639.300
05 de set. de 202482,8283,3480,9181,0181,01504.200
04 de set. de 202482,0883,4681,3482,4982,49384.000
03 de set. de 202483,5583,9582,4082,4782,47414.500
03 de set. de 20240.66 Dividendo
30 de ago. de 202484,5884,8783,6584,6583,99306.300
29 de ago. de 202485,1485,4983,6983,8083,15362.900
28 de ago. de 202484,6485,8783,9384,6583,99368.300
27 de ago. de 202486,0686,3285,0385,1684,50366.900
26 de ago. de 202487,0987,8386,3786,8686,18330.200
23 de ago. de 202483,5987,3083,5086,5185,84573.100
22 de ago. de 202485,0285,0282,4982,8082,15452.000
21 de ago. de 202483,6385,1882,8684,7984,13536.300
20 de ago. de 202483,2583,4982,1182,2481,60322.500
19 de ago. de 202483,0083,7982,5683,2482,59411.200
16 de ago. de 202482,2683,1381,6882,7482,09437.900
15 de ago. de 202482,0183,0181,5682,1481,50511.000
14 de ago. de 202482,0082,4979,6780,1479,52451.000
13 de ago. de 202478,9282,1678,9181,5980,95701.800
12 de ago. de 202479,9180,4378,1578,4177,80553.200
09 de ago. de 202480,3080,7979,6479,8379,21396.700
08 de ago. de 202479,7481,3679,0980,1379,51458.500
07 de ago. de 202480,3881,5078,4478,6578,04778.500
06 de ago. de 202480,0780,7078,6179,4278,80634.700
05 de ago. de 202474,8880,1274,8479,8079,181.033.600
02 de ago. de 202477,2079,6375,8478,9278,30818.700
01 de ago. de 202483,1283,3678,6079,0778,45768.100
31 de jul. de 202484,1386,7383,2183,2882,631.010.400
30 de jul. de 202483,0084,5382,1083,9483,29676.500
29 de jul. de 202482,5284,0981,1982,6982,051.001.500
26 de jul. de 202480,2183,7779,9782,7182,071.409.400
25 de jul. de 202474,2780,2174,0779,0378,411.801.600
24 de jul. de 202477,0177,8871,9072,9072,332.361.600
23 de jul. de 202474,2480,7273,5178,1877,573.979.100
22 de jul. de 202481,7882,8179,6482,1481,501.328.100
19 de jul. de 202484,5284,9981,1481,5380,891.310.800
18 de jul. de 202485,1988,0084,2084,7484,08761.700
17 de jul. de 202484,1286,0184,1285,4184,74833.600
16 de jul. de 202481,9485,4181,2985,1984,53941.800
15 de jul. de 202481,8882,7881,0481,8381,19705.200
12 de jul. de 202480,3182,4780,2281,5380,891.163.400
11 de jul. de 202476,2679,3875,2279,2878,661.491.900
10 de jul. de 202474,0474,8173,2774,2573,671.610.900
09 de jul. de 202474,5574,7573,2973,6573,08751.400
08 de jul. de 202474,8276,0074,3474,9374,35608.500
05 de jul. de 202475,3475,7473,3474,2473,661.125.400
03 de jul. de 202475,5976,5075,0375,6775,08479.400
02 de jul. de 202474,8876,1074,2575,9475,35921.300
01 de jul. de 202478,3978,7875,2875,3174,72837.100
28 de jun. de 202477,9779,2577,2078,3177,70878.300
27 de jun. de 202477,9078,2577,0077,5976,99452.500
26 de jun. de 202477,1078,3076,7978,1077,49584.300
25 de jun. de 202480,5080,8277,0277,2876,68784.000
24 de jun. de 202479,0881,0379,0580,5779,94755.600
21 de jun. de 202477,1979,1477,1178,7478,132.438.100
20 de jun. de 202477,2877,9276,8577,3876,78805.200
18 de jun. de 202478,4478,7176,9077,8877,27739.800
17 de jun. de 202476,9579,4476,3278,5877,97782.100
14 de jun. de 202477,6077,9276,5277,0576,45689.000
13 de jun. de 202479,6679,7777,0178,4477,83920.700
12 de jun. de 202480,8582,1879,7579,9079,281.357.300
11 de jun. de 202476,4178,1275,5478,1077,491.091.200
10 de jun. de 202477,0377,0676,2176,7176,11674.900
07 de jun. de 202477,7678,1477,1877,7977,18585.700
06 de jun. de 202479,3279,6078,0978,8478,23672.000
05 de jun. de 202479,5679,7277,4579,6679,04833.600
04 de jun. de 202481,1582,0879,3979,5678,94698.600
03 de jun. de 202483,8283,9681,4282,1281,48442.800
03 de jun. de 20240.66 Dividendo
31 de mai. de 202481,3484,3581,3483,6082,29807.800
30 de mai. de 202480,5082,0580,5081,8880,60433.500
29 de mai. de 202481,0781,9379,6179,8678,61540.600
28 de mai. de 202482,3883,2681,4381,9780,69770.400
24 de mai. de 202482,9483,9882,1082,3881,09545.600
23 de mai. de 202482,0982,3880,6382,2380,94719.700
22 de mai. de 202482,0182,6581,4081,8180,53502.300
21 de mai. de 202483,3783,4081,9382,2380,94619.300
20 de mai. de 202484,6084,7183,3583,7182,40542.000
17 de mai. de 202483,8284,8283,2684,3583,03519.800
16 de mai. de 202486,2786,4583,0383,8282,51782.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...