Puma SE (PUM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,27%
|
51,54
|
50,95
|
51,84
|
51,64
|
| 17-05-2024 |
234.471 |
-0,27%
|
51,54
|
50,95
|
51,84
|
51,64
|
| 16-05-2024 |
223.936 |
-1,15%
|
52,16
|
50,84
|
52,70
|
51,78
|
| 15-05-2024 |
196.143 |
0,66%
|
51,55
|
51,14
|
52,60
|
52,22
|
| 14-05-2024 |
283.403 |
2,01%
|
50,76
|
50,76
|
52,50
|
51,88
|
| 13-05-2024 |
299.238 |
0,04%
|
51,07
|
50,30
|
51,98
|
50,86
|
| 10-05-2024 |
270.847 |
-3,20%
|
52,68
|
50,64
|
53,18
|
50,84
|
| 09-05-2024 |
505.539 |
4,83%
|
49,835
|
49,66
|
52,58
|
52,52
|
| 08-05-2024 |
986.296 |
10,78%
|
46,90
|
46,575
|
51,08
|
50,14
|
| 07-05-2024 |
264.770 |
-0,37%
|
45,70
|
45,01
|
45,73
|
45,23
|
| 06-05-2024 |
143.231 |
1,29%
|
44,89
|
44,72
|
45,575
|
45,40
|
| 03-05-2024 |
362.121 |
4,27%
|
43,08
|
43,08
|
45,74
|
44,82
|
| 02-05-2024 |
230.996 |
-1,46%
|
43,615
|
42,71
|
43,855
|
42,985
|
| 01-05-2024 |
0 |
-1,50%
|
44,31
|
43,28
|
44,675
|
43,62
|
| 30-04-2024 |
210.698 |
-1,50%
|
44,31
|
43,28
|
44,675
|
43,62
|
| 29-04-2024 |
167.420 |
0,97%
|
43,80
|
43,52
|
44,43
|
44,285
|
| 26-04-2024 |
240.037 |
4,40%
|
42,46
|
42,46
|
44,12
|
43,86
|
| 25-04-2024 |
339.884 |
-0,97%
|
42,32
|
41,675
|
42,36
|
42,01
|
| 24-04-2024 |
294.455 |
-1,14%
|
43,05
|
42,27
|
43,11
|
42,42
|
| 23-04-2024 |
215.756 |
0,37%
|
42,97
|
42,70
|
43,33
|
42,94
|
| 22-04-2024 |
199.224 |
0,78%
|
42,86
|
42,73
|
43,53
|
42,71
|
| 19-04-2024 |
156.675 |
-0,89%
|
42,72
|
42,08
|
42,88
|
42,56
|
| 18-04-2024 |
292.255 |
4,16%
|
41,58
|
41,55
|
43,11
|
43,12
|
| 17-04-2024 |
323.851 |
2,98%
|
40,965
|
40,51
|
41,47
|
41,42
|
| 16-04-2024 |
205.836 |
-0,79%
|
40,45
|
39,98
|
40,76
|
40,32
|
| 15-04-2024 |
275.173 |
0,42%
|
40,52
|
40,44
|
41,35
|
40,68
|
| 12-04-2024 |
331.094 |
-4,69%
|
43,00
|
40,50
|
43,00
|
40,51
|
| 11-04-2024 |
243.582 |
0,70%
|
42,13
|
42,03
|
43,05
|
42,505
|
| 10-04-2024 |
237.535 |
-0,07%
|
42,525
|
42,15
|
43,49
|
42,21
|
| 09-04-2024 |
322.022 |
-0,87%
|
42,32
|
41,87
|
42,75
|
42,24
|
| 08-04-2024 |
161.986 |
0,76%
|
42,11
|
41,85
|
42,78
|
42,44
|
| 05-04-2024 |
219.557 |
0,02%
|
41,67
|
41,40
|
42,15
|
42,12
|
| 04-04-2024 |
265.327 |
1,43%
|
41,57
|
41,15
|
42,19
|
42,11
|
| 03-04-2024 |
283.177 |
-0,07%
|
41,25
|
40,57
|
41,82
|
41,43
|
| 02-04-2024 |
269.005 |
-1,62%
|
41,91
|
41,25
|
42,19
|
41,31
|
| 01-04-2024 |
0 |
1,84%
|
41,50
|
41,12
|
42,04
|
42,02
|
| 28-03-2024 |
182.865 |
1,84%
|
41,50
|
41,12
|
42,04
|
42,02
|
| 27-03-2024 |
333.570 |
0,46%
|
41,23
|
40,72
|
41,47
|
41,26
|
| 26-03-2024 |
201.031 |
3,00%
|
40,14
|
39,98
|
41,09
|
41,25
|
| 25-03-2024 |
249.875 |
2,05%
|
39,14
|
38,94
|
40,07
|
40,05
|
| 22-03-2024 |
443.512 |
-1,47%
|
39,00
|
38,73
|
39,50
|
39,245
|
| 21-03-2024 |
313.753 |
-0,87%
|
40,55
|
39,37
|
40,81
|
39,81
|
| 20-03-2024 |
261.871 |
-0,40%
|
39,75
|
39,38
|
41,20
|
40,16
|
| 19-03-2024 |
190.379 |
-1,42%
|
40,80
|
39,92
|
40,92
|
40,25
|
| 18-03-2024 |
239.558 |
-2,81%
|
42,11
|
40,38
|
42,29
|
40,83
|
| 15-03-2024 |
172.639 |
-1,08%
|
42,34
|
41,90
|
42,63
|
42,01
|
| 14-03-2024 |
272.653 |
0,28%
|
42,47
|
42,24
|
43,695
|
42,47
|
| 13-03-2024 |
277.055 |
-0,87%
|
42,71
|
41,86
|
42,95
|
42,35
|
| 12-03-2024 |
229.971 |
2,37%
|
41,60
|
41,55
|
42,74
|
42,70
|
| 11-03-2024 |
206.548 |
0,41%
|
41,27
|
41,23
|
42,13
|
41,71
|
| 08-03-2024 |
315.431 |
-0,79%
|
41,79
|
40,96
|
41,86
|
41,47
|
| 07-03-2024 |
254.423 |
1,02%
|
41,12
|
40,31
|
41,86
|
41,80
|
| 06-03-2024 |
368.035 |
0,29%
|
41,19
|
40,52
|
42,13
|
41,38
|
| 05-03-2024 |
322.160 |
0,73%
|
40,685
|
40,21
|
41,26
|
41,26
|
| 04-03-2024 |
318.370 |
-2,01%
|
41,635
|
40,69
|
41,85
|
40,97
|
| 01-03-2024 |
351.456 |
-1,58%
|
42,24
|
41,41
|
42,33
|
41,81
|
| 29-02-2024 |
683.100 |
-0,31%
|
42,55
|
41,02
|
43,95
|
42,48
|
| 28-02-2024 |
788.121 |
4,85%
|
40,86
|
40,835
|
43,32
|
42,61
|
| 27-02-2024 |
815.729 |
-4,09%
|
42,80
|
40,34
|
44,04
|
40,64
|
| 26-02-2024 |
416.135 |
0,39%
|
42,15
|
41,66
|
42,73
|
42,375
|
| 23-02-2024 |
238.855 |
-0,73%
|
42,435
|
41,55
|
42,51
|
42,21
|
| 22-02-2024 |
202.164 |
1,12%
|
42,30
|
42,06
|
42,80
|
42,52
|
| 21-02-2024 |
225.025 |
1,39%
|
41,70
|
41,28
|
42,10
|
42,18
|
| 20-02-2024 |
399.983 |
-2,16%
|
42,22
|
40,65
|
42,42
|
41,60
|
| 19-02-2024 |
167.302 |
0,85%
|
42,29
|
41,97
|
42,67
|
42,52
|
| 16-02-2024 |
311.791 |
0,12%
|
42,36
|
42,13
|
43,09
|
42,21
|
| 15-02-2024 |
416.092 |
1,08%
|
42,15
|
41,91
|
42,85
|
42,11
|
| 14-02-2024 |
456.066 |
3,14%
|
40,41
|
40,41
|
42,12
|
41,66
|
| 13-02-2024 |
355.751 |
-2,77%
|
41,41
|
40,05
|
41,65
|
40,39
|
| 12-02-2024 |
337.178 |
2,01%
|
40,66
|
40,66
|
41,76
|
41,54
|
| 09-02-2024 |
409.632 |
0,22%
|
40,74
|
40,31
|
41,48
|
40,72
|
| 08-02-2024 |
418.218 |
1,25%
|
40,39
|
40,01
|
40,76
|
40,63
|
| 07-02-2024 |
341.736 |
0,65%
|
39,93
|
39,77
|
40,33
|
40,13
|
| 06-02-2024 |
430.174 |
0,86%
|
39,39
|
38,92
|
39,92
|
39,87
|
| 05-02-2024 |
694.892 |
3,05%
|
38,86
|
38,62
|
40,38
|
39,53
|
| 02-02-2024 |
518.338 |
1,26%
|
37,78
|
37,45
|
38,95
|
38,46
|
| 01-02-2024 |
764.446 |
0,90%
|
36,50
|
35,64
|
38,55
|
37,98
|
| 31-01-2024 |
259.532 |
-0,44%
|
37,72
|
37,39
|
38,18
|
37,64
|
| 30-01-2024 |
303.272 |
-0,37%
|
38,15
|
37,435
|
38,24
|
37,88
|
| 29-01-2024 |
300.053 |
-0,35%
|
38,015
|
37,78
|
38,63
|
38,00
|
| 26-01-2024 |
557.946 |
1,38%
|
37,10
|
37,01
|
38,76
|
38,12
|
| 25-01-2024 |
1.102.567 |
-1,98%
|
38,18
|
36,87
|
38,31
|
37,70
|
| 24-01-2024 |
1.819.709 |
-10,47%
|
43,44
|
38,22
|
43,73
|
38,49
|
| 23-01-2024 |
407.221 |
1,56%
|
42,755
|
42,51
|
43,51
|
42,98
|
| 22-01-2024 |
367.216 |
0,91%
|
42,54
|
42,23
|
43,06
|
42,32
|
| 19-01-2024 |
710.009 |
-3,02%
|
43,70
|
41,84
|
44,02
|
41,94
|
| 18-01-2024 |
364.903 |
-0,33%
|
44,13
|
42,66
|
44,39
|
43,245
|
| 17-01-2024 |
768.122 |
-3,49%
|
44,16
|
42,07
|
44,32
|
43,39
|
| 16-01-2024 |
440.328 |
-3,69%
|
45,90
|
44,72
|
46,27
|
44,96
|
| 15-01-2024 |
184.049 |
-1,62%
|
47,35
|
46,425
|
47,70
|
46,68
|
| 12-01-2024 |
149.832 |
0,23%
|
47,295
|
47,19
|
48,315
|
47,45
|
| 11-01-2024 |
182.939 |
-0,38%
|
47,91
|
47,21
|
48,36
|
47,34
|
| 10-01-2024 |
243.348 |
1,46%
|
47,07
|
47,02
|
47,80
|
47,52
|
| 09-01-2024 |
261.869 |
-0,90%
|
47,87
|
46,76
|
48,00
|
46,835
|
| 08-01-2024 |
490.056 |
0,87%
|
47,26
|
45,13
|
47,35
|
47,30
|
| 05-01-2024 |
507.915 |
0,19%
|
46,31
|
46,26
|
47,25
|
46,97
|
| 04-01-2024 |
733.441 |
-5,56%
|
48,69
|
46,21
|
48,84
|
46,88
|
| 03-01-2024 |
355.763 |
-1,59%
|
50,07
|
49,365
|
50,41
|
49,64
|
| 02-01-2024 |
240.448 |
0,20%
|
50,82
|
50,04
|
51,47
|
50,44
|
| 29-12-2023 |
60.831 |
-0,12%
|
50,55
|
50,28
|
50,72
|
50,34
|
Por favor leia o