PII - Polaris Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023112,26116,40111,13115,88115,88782.000
01 de jun. de 2023107,50110,71106,76110,60110,60625.800
31 de mai. de 2023107,17108,35105,59107,71107,71914.500
31 de mai. de 20230.65 Dividendo
30 de mai. de 2023108,90109,64107,95108,97108,32607.200
26 de mai. de 2023106,23108,26105,29108,15107,50481.000
25 de mai. de 2023104,38106,34104,29106,20105,57360.100
24 de mai. de 2023106,54106,54104,07104,82104,19292.100
23 de mai. de 2023105,14107,44105,10106,51105,87433.300
22 de mai. de 2023105,70106,86105,36105,64105,01330.700
19 de mai. de 2023108,56108,60105,28105,78105,15416.400
18 de mai. de 2023106,50108,78105,64108,40107,75508.200
17 de mai. de 2023102,98106,85102,88106,65106,01599.600
16 de mai. de 2023102,96103,61102,05102,76102,15488.000
15 de mai. de 2023104,00104,58103,07104,10103,48329.800
12 de mai. de 2023103,60104,79103,04104,11103,49550.500
11 de mai. de 2023102,68103,82101,32103,46102,84488.200
10 de mai. de 2023105,65106,35100,92102,89102,28475.000
09 de mai. de 2023104,66105,25104,19104,29103,67379.000
08 de mai. de 2023105,82106,25104,80105,67105,04390.300
05 de mai. de 2023106,09106,85103,22105,24104,61541.000
04 de mai. de 2023105,45106,09103,46104,09103,47376.900
03 de mai. de 2023108,68110,51106,49106,79106,15526.200
02 de mai. de 2023108,89109,25104,97108,30107,65635.500
01 de mai. de 2023108,90111,14108,28109,77109,12530.900
28 de abr. de 2023108,66109,68108,09108,65108,00998.200
27 de abr. de 2023106,90108,76105,73108,71108,06709.200
26 de abr. de 2023107,69109,00105,67105,97105,34662.400
25 de abr. de 2023112,30112,30105,24106,98106,341.249.300
24 de abr. de 2023109,25111,13108,92109,41108,76809.300
21 de abr. de 2023109,41109,95107,87109,16108,51463.700
20 de abr. de 2023107,97109,56107,42109,03108,38467.200
19 de abr. de 2023109,15109,28108,00108,90108,25248.300
18 de abr. de 2023108,55109,24107,61109,07108,42358.900
17 de abr. de 2023108,27108,81106,50108,21107,56399.200
14 de abr. de 2023107,55109,28106,63107,94107,30639.700
13 de abr. de 2023107,42107,46105,87106,99106,35531.300
12 de abr. de 2023111,02111,10106,21106,81106,17496.100
11 de abr. de 2023107,80110,87107,52110,07109,41743.700
10 de abr. de 2023102,86107,17102,86107,05106,41724.400
06 de abr. de 2023103,18104,49102,44102,88102,27570.800
05 de abr. de 2023106,52106,84102,08103,46102,84874.200
04 de abr. de 2023112,13112,33106,09107,99107,35799.100
03 de abr. de 2023110,35111,41109,32111,20110,54523.500
31 de mar. de 2023109,13111,07108,69110,63109,97417.700
30 de mar. de 2023108,99109,82107,50108,32107,67294.200
29 de mar. de 2023108,70108,70107,11108,03107,39381.400
28 de mar. de 2023108,13109,36106,43107,05106,41382.900
27 de mar. de 2023108,55108,81105,89107,65107,01505.800
24 de mar. de 2023105,42107,44104,02107,13106,49698.200
23 de mar. de 2023107,41108,97105,62106,17105,54415.500
22 de mar. de 2023111,05111,34106,89106,92106,28426.000
21 de mar. de 2023109,68110,69108,33110,58109,92602.600
20 de mar. de 2023106,90109,03106,12107,51106,87455.300
17 de mar. de 2023108,76108,76105,28106,03105,401.399.700
16 de mar. de 2023107,00109,46106,41109,17108,52590.800
15 de mar. de 2023108,11108,94105,75107,42106,78715.000
14 de mar. de 2023113,16114,11109,95111,04110,38653.200
13 de mar. de 2023109,39112,21107,85110,95110,29593.200
10 de mar. de 2023113,50114,36110,06111,52110,85567.900
09 de mar. de 2023118,78119,09113,81113,83113,15594.900
08 de mar. de 2023117,59119,60117,19118,69117,98929.700
07 de mar. de 2023114,50117,18114,30117,12116,42821.600
06 de mar. de 2023115,89116,67114,40115,11114,42505.800
03 de mar. de 2023116,21116,63114,50115,74115,05277.000
02 de mar. de 2023112,52115,83112,50115,44114,75375.500
01 de mar. de 2023113,71115,28113,67113,77113,09374.000
28 de fev. de 2023113,83114,76112,90113,75113,07546.500
28 de fev. de 20230.65 Dividendo
27 de fev. de 2023115,00116,52114,69114,79113,46366.900
24 de fev. de 2023114,35114,51112,71114,01112,69392.800
23 de fev. de 2023116,15116,98114,46115,68114,34331.500
22 de fev. de 2023115,68117,35115,36115,77114,43431.300
21 de fev. de 2023117,59118,88116,18116,46115,11476.400
17 de fev. de 2023119,88121,38118,75119,30117,92410.900
16 de fev. de 2023118,77121,57118,25119,80118,41523.100
15 de fev. de 2023116,48120,04116,48119,93118,54517.700
14 de fev. de 2023116,10117,91115,56117,55116,19279.100
13 de fev. de 2023115,03117,53114,52117,09115,73387.000
10 de fev. de 2023114,76116,54114,11115,20113,86418.900
09 de fev. de 2023118,27119,20114,01115,00113,67564.400
08 de fev. de 2023115,69117,83115,11116,98115,62563.200
07 de fev. de 2023116,19117,08114,89116,58115,23418.500
06 de fev. de 2023117,21118,41115,47116,63115,28517.400
03 de fev. de 2023117,29120,70115,38118,14116,77812.200
02 de fev. de 2023119,41120,73116,31118,73117,351.023.600
01 de fev. de 2023115,00117,98113,59117,78116,411.283.900
31 de jan. de 2023111,00114,92108,22114,84113,512.186.900
30 de jan. de 2023105,97108,53105,67106,62105,381.061.500
27 de jan. de 2023103,61107,24102,65107,18105,94734.400
26 de jan. de 2023106,93107,71104,11106,46105,23476.700
25 de jan. de 2023104,86106,72104,82106,30105,07306.600
24 de jan. de 2023106,25107,45104,87105,90104,67304.100
23 de jan. de 2023104,03106,44103,86105,85104,62417.300
20 de jan. de 2023102,00104,62100,12103,89102,69391.300
19 de jan. de 2023102,12102,91101,05102,07100,89409.800
18 de jan. de 2023108,77108,77102,88103,15101,95624.900
17 de jan. de 2023105,26107,66104,77106,94105,70418.700
13 de jan. de 2023105,15107,32103,45106,47105,24511.600
12 de jan. de 2023106,95107,51105,40107,29106,05286.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...