Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,13%	167,00	166,8836	168,00	167,64
17/05/2024	1.769.875	-0,13%	167,00	166,8836	168,00	167,64
16/05/2024	3.054.898	0,81%	167,00	166,71	168,335	167,86
15/05/2024	1.960.227	0,47%	165,23	165,31	166,68	166,54
14/05/2024	2.337.643	-0,07%	165,53	163,95	166,07	165,76
13/05/2024	2.489.288	-0,59%	166,95	165,36	167,65	165,87
10/05/2024	2.015.532	0,49%	166,09	165,70	167,36	166,85
09/05/2024	1.523.695	0,59%	165,22	165,1875	166,329	166,04
08/05/2024	1.659.650	-0,42%	165,83	164,93	166,36	165,07
07/05/2024	2.445.071	0,80%	164,69	164,59	166,03	165,76
06/05/2024	1.901.341	-0,01%	164,69	163,2629	164,98	164,44
03/05/2024	2.123.987	0,38%	163,56	162,16	164,71	164,46
02/05/2024	2.122.992	0,27%	163,56	162,6401	164,48	163,84
01/05/2024	3.201.571	0,12%	163,33	162,22	164,24	163,40
30/04/2024	2.552.378	0,95%	161,84	161,72	163,35	163,20
29/04/2024	1.699.284	0,23%	162,21	160,41	161,79	161,66
26/04/2024	2.109.447	-0,78%	162,21	160,505	163,315	161,29
25/04/2024	2.417.636	-0,03%	162,95	162,08	164,32	162,55
24/04/2024	2.470.344	0,69%	161,15	159,42	162,85	162,62
23/04/2024	2.994.594	0,60%	161,59	160,415	162,10	161,50
22/04/2024	4.059.745	1,52%	158,32	157,2525	161,285	160,54
19/04/2024	4.800.585	0,54%	154,98	153,53	158,165	158,14
18/04/2024	3.154.707	0,86%	156,35	155,96	157,63	157,29
17/04/2024	2.544.052	0,65%	156,17	155,74	157,115	156,96
16/04/2024	2.378.326	0,32%	156,17	155,665	156,939	155,95
15/04/2024	2.202.711	0,08%	156,17	155,36	156,82	155,45
12/04/2024	2.548.080	-0,33%	156,17	154,74	155,97	155,33
11/04/2024	3.455.447	-0,89%	156,17	155,775	157,55	155,84
10/04/2024	3.297.895	0,37%	156,17	155,85	157,55	157,24
09/04/2024	1.889.251	0,40%	156,25	155,70	156,7499	156,66
08/04/2024	1.786.859	-0,04%	155,85	155,66	156,6977	156,04
05/04/2024	2.310.846	0,42%	155,03	154,69	157,06	156,10
04/04/2024	2.458.348	-0,45%	156,86	155,41	157,07	155,45
03/04/2024	3.942.601	-2,75%	160,45	155,68	160,71	156,15
02/04/2024	2.501.040	-0,01%	159,56	159,72	160,71	160,57
01/04/2024	2.887.010	-0,54%	162,82	159,81	162,03	161,38
28/03/2024	2.748.095	-0,22%	162,82	161,70	163,10	162,25
27/03/2024	2.288.060	1,28%	161,02	160,14	162,73	162,61
26/03/2024	2.321.935	0,23%	161,55	160,14	161,135	160,55
25/03/2024	3.134.532	-0,91%	161,55	159,75	161,61	160,19
22/03/2024	1.821.922	-0,12%	162,24	161,47	162,40	161,66
21/03/2024	2.007.004	-0,08%	162,24	161,115	162,46	161,86
20/03/2024	1.868.530	0,10%	161,82	161,47	162,398	161,99
19/03/2024	2.286.506	0,39%	160,58	161,18	162,17	161,83
18/03/2024	2.065.055	-0,11%	160,58	161,01	162,72	161,21
15/03/2024	2.248.310	-0,07%	160,58	160,3033	161,47	161,395
14/03/2024	2.110.042	-0,49%	162,36	161,11	162,60	161,50
13/03/2024	2.189.502	0,23%	162,36	161,38	162,73	162,30
12/03/2024	1.664.366	0,24%	161,78	161,23	162,52	161,93
11/03/2024	2.361.254	0,75%	160,05	160,815	162,58	161,55
08/03/2024	2.144.699	-0,17%	160,05	158,315	161,245	160,35
07/03/2024	2.295.293	0,66%	160,06	159,47	160,91	160,619
06/03/2024	2.157.880	0,16%	159,65	158,915	159,99	159,57
05/03/2024	1.961.865	-0,15%	159,59	158,78	159,99	159,32
04/03/2024	1.672.462	0,45%	157,88	157,67	159,76	159,56
01/03/2024	2.073.550	-0,06%	159,72	157,61	159,03	158,85
29/02/2024	1.921.365	-0,84%	159,72	158,19	160,09	158,70
28/02/2024	1.572.800	0,47%	161,04	158,64	160,12	160,05
27/02/2024	1.485.908	-0,57%	161,04	158,9613	159,79	159,30
26/02/2024	2.141.919	-0,50%	161,04	160,07	161,17	160,22
23/02/2024	2.090.688	0,29%	160,22	160,16	161,65	161,03
22/02/2024	2.174.111	0,09%	159,52	158,63	161,0901	160,55
21/02/2024	2.683.551	1,26%	159,35	159,2499	160,40	160,50
20/02/2024	2.115.674	0,65%	157,05	158,13	159,79	158,53
19/02/2024	2.068.146	0,00%	157,05	156,68	158,42	157,51
16/02/2024	2.068.146	1,21%	157,05	156,68	158,42	157,51
15/02/2024	2.086.752	0,89%	156,44	156,235	157,42	157,01
14/02/2024	1.775.390	-0,40%	157,78	154,915	156,16	155,64
13/02/2024	1.921.061	-0,54%	157,78	155,49	158,93	156,27
12/02/2024	2.135.811	-0,20%	158,305	155,485	157,605	157,11
09/02/2024	2.213.657	-0,77%	158,305	156,9601	158,34	157,42
08/02/2024	1.739.131	-1,24%	158,305	157,77	159,10	157,15
07/02/2024	2.326.170	0,10%	158,305	158,745	159,83	159,12
06/02/2024	2.232.362	0,47%	158,305	157,87	159,07	158,96
05/02/2024	2.620.240	0,08%	158,30	157,645	158,996	158,21
02/02/2024	3.156.047	-0,69%	158,97	157,54	159,60	158,09
01/02/2024	2.477.281	1,29%	156,77	156,65	159,29	159,16
31/01/2024	3.304.539	-0,22%	157,98	156,70	158,50	157,14
30/01/2024	2.983.032	0,84%	155,97	155,835	157,92	157,475
29/01/2024	3.543.037	0,01%	155,97	155,395	157,33	156,16
26/01/2024	2.961.574	0,33%	155,97	155,34	156,16	156,14
25/01/2024	3.871.856	2,30%	152,45	152,10	155,65	155,62
24/01/2024	5.046.529	-1,21%	147,095	152,10	154,23	152,12
23/01/2024	9.002.067	4,14%	147,095	152,90	156,40	153,98
22/01/2024	4.501.248	0,20%	147,095	146,37	148,21	147,86
19/01/2024	2.819.598	-0,39%	148,22	147,31	148,62	147,57
18/01/2024	2.414.018	-0,58%	148,275	146,92	148,39	148,14
17/01/2024	2.645.431	0,10%	150,22	149,155	150,60	149,94
16/01/2024	2.591.925	-0,54%	150,22	148,88	151,50	149,79
15/01/2024	2.438.642	0,06%	150,05	149,89	151,30	150,60
12/01/2024	2.438.642	0,06%	150,05	149,89	151,30	150,60
11/01/2024	2.828.142	0,38%	150,05	149,30	150,80	150,51
10/01/2024	3.276.176	0,43%	149,24	149,29	150,19	149,94
09/01/2024	3.623.115	0,41%	148,48	148,05	149,40	149,30
08/01/2024	4.116.852	0,99%	147,48	147,66	148,92	148,88
05/01/2024	2.047.303	-0,83%	148,74	146,5597	148,87	147,42
04/01/2024	2.810.693	0,55%	148,07	147,77	149,26	148,65
03/01/2024	2.659.145	-0,61%	145,84	147,175	149,20	147,84
02/01/2024	2.954.821	1,50%	145,84	146,31	149,40	148,74
29/12/2023	1.832.651	0,71%	145,84	145,73	146,96	146,77