Mercado abrirá em 4 h 59 min

Polaris Inc. (PII)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
92,57+0,29 (+0,31%)
No fechamento: 04:00PM EST
91,86 -0,71 (-0,77%)
Pós-fechamento: 07:57PM EST
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 202492,5092,9991,7692,5792,57377.500
22 de fev. de 202492,9493,8492,2192,2892,28338.600
21 de fev. de 202492,3993,1191,4792,7392,73418.500
20 de fev. de 202491,7192,9890,5392,9192,91509.200
16 de fev. de 202491,9493,0391,6592,0292,02649.200
15 de fev. de 202491,5593,3291,5592,9392,93420.200
14 de fev. de 202490,7891,4389,6690,8090,80343.100
13 de fev. de 202489,7690,7689,1689,7989,79588.600
12 de fev. de 202491,0694,1490,8493,4293,42467.700
09 de fev. de 202490,9391,7390,0891,0691,06766.900
08 de fev. de 202490,6991,5489,4690,9190,91590.500
07 de fev. de 202488,9490,2387,6890,1990,19563.200
06 de fev. de 202487,6889,2287,6888,7588,75517.500
05 de fev. de 202489,2689,6587,8787,9787,97732.700
02 de fev. de 202490,2991,6088,4890,4490,441.004.100
01 de fev. de 202490,9191,7988,7290,6490,641.254.800
31 de jan. de 202489,2393,4288,5989,9689,961.753.500
30 de jan. de 202486,0091,9985,6389,2089,201.937.100
29 de jan. de 202491,1392,9790,3592,7192,71881.100
26 de jan. de 202492,7293,5591,2191,3791,37671.900
25 de jan. de 202492,3792,3789,9991,7891,78791.000
24 de jan. de 202494,6995,0091,9292,1992,19785.700
23 de jan. de 202496,4096,9793,7293,9193,91867.200
22 de jan. de 202494,1696,0693,7895,4495,44718.800
19 de jan. de 202492,0394,4291,1893,5793,57834.000
18 de jan. de 202490,2191,0789,1490,9690,96682.800
17 de jan. de 202490,2091,4689,1089,8089,80733.400
16 de jan. de 202487,4488,3986,0988,0088,00555.200
12 de jan. de 202489,1690,9787,9488,1688,16645.400
11 de jan. de 202490,1391,3988,1388,6288,62486.900
10 de jan. de 202489,8991,1089,8790,4790,47514.900
09 de jan. de 202489,6191,3689,4389,8989,89626.200
08 de jan. de 202489,1891,3688,5190,6090,60672.000
05 de jan. de 202487,5490,8587,5489,1789,171.153.000
04 de jan. de 202489,9990,1388,1088,1888,18836.400
03 de jan. de 202492,7492,9790,0890,3490,34681.000
02 de jan. de 202494,1396,3093,2994,3694,36565.900
29 de dez. de 202395,4496,2894,2394,7794,77621.400
28 de dez. de 202395,9796,0094,7695,8695,86514.800
27 de dez. de 202395,9696,6795,7296,2996,29477.300
26 de dez. de 202395,2896,2894,9895,7295,72520.800
22 de dez. de 202394,1895,2893,8894,6194,61528.000
21 de dez. de 202392,6794,7292,6594,4494,44791.100
20 de dez. de 202392,0993,6491,3891,4591,45777.500
19 de dez. de 202392,4193,0391,7792,8992,89589.700
18 de dez. de 202392,6993,7791,2292,0592,05815.000
15 de dez. de 202392,4392,9090,6291,8991,894.130.500
14 de dez. de 202390,4793,7189,7493,0593,051.262.700
13 de dez. de 202385,1188,2183,0388,1888,181.351.600
12 de dez. de 202387,7287,7884,3884,9884,981.333.900
11 de dez. de 202389,1589,2986,7687,7387,73877.200
08 de dez. de 202389,7190,7188,8589,8689,86527.900
07 de dez. de 202388,1890,1587,8489,8789,87626.700
06 de dez. de 202387,1891,2886,7888,3288,32890.300
05 de dez. de 202386,1086,4683,9386,2286,22957.000
04 de dez. de 202387,0788,3386,3886,5586,55618.700
01 de dez. de 202382,4587,6982,2487,4187,41874.000
30 de nov. de 202385,4385,5782,0082,4782,471.437.000
30 de nov. de 20230.65 Dividendo
29 de nov. de 202388,0389,0585,7985,8885,23684.700
28 de nov. de 202386,8688,1086,1086,9286,26528.300
27 de nov. de 202389,0889,9586,6187,1786,51888.000
24 de nov. de 202389,8591,0389,5590,5789,88184.500
22 de nov. de 202390,2591,0289,4389,9189,23338.900
21 de nov. de 202391,2991,6789,3689,5888,90592.200
20 de nov. de 202392,1992,3390,6891,5590,86371.300
17 de nov. de 202391,8592,5191,0792,1891,48411.300
16 de nov. de 202393,5094,0490,2590,6689,97553.000
15 de nov. de 202391,9995,2891,9994,3693,65581.200
14 de nov. de 202389,5292,8489,5291,6090,91605.800
13 de nov. de 202387,8188,0586,5286,5585,89390.100
10 de nov. de 202387,5288,8986,6587,8187,15475.500
09 de nov. de 202390,0090,0786,3686,8586,19587.200
08 de nov. de 202390,2891,0689,3589,4888,80564.300
07 de nov. de 202390,5691,5189,2790,0689,38643.600
06 de nov. de 202392,4093,0390,7891,0490,35675.900
03 de nov. de 202390,4593,0090,4592,6591,95681.200
02 de nov. de 202387,9788,9787,1488,7088,03591.400
01 de nov. de 202385,7386,7884,4086,6485,98514.500
31 de out. de 202384,8687,4984,8686,4285,771.198.800
30 de out. de 202386,3587,0584,1584,5083,86556.900
27 de out. de 202387,1187,5584,9685,2784,62976.500
26 de out. de 202387,3487,4784,6985,2984,641.023.900
25 de out. de 202388,2789,2784,8086,8586,191.353.900
24 de out. de 202389,0092,7388,2089,5188,831.556.200
23 de out. de 202393,0093,4491,5891,9891,281.105.000
20 de out. de 202394,7594,7592,2593,1692,45929.600
19 de out. de 202396,0096,8594,4094,8794,15510.500
18 de out. de 202398,1699,0996,2296,3395,60536.900
17 de out. de 202397,12100,2097,1199,4298,67496.900
16 de out. de 202398,2599,2996,9797,6796,93423.300
13 de out. de 202396,3897,5096,1997,1396,39419.200
12 de out. de 202398,4798,4795,3796,3795,64550.300
11 de out. de 2023100,25100,8998,3798,5597,80571.200
10 de out. de 202398,45100,6398,4499,9799,21306.000
09 de out. de 202396,5498,3995,6698,1797,43367.100
06 de out. de 202396,4598,4695,4297,4396,69311.200
05 de out. de 202397,8798,7196,2597,1696,42487.800
04 de out. de 202399,1099,7596,9498,3397,59658.600
03 de out. de 2023101,71101,8198,7199,2298,47566.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...