PaySafe Limited (PSFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	125.854	0,00%	20,20	20,20	21,04	20,89
17/07/2024	125.854	1,80%	20,20	20,20	21,04	20,89
16/07/2024	132.861	3,43%	20,00	19,99	20,54	20,52
15/07/2024	105.240	5,31%	19,05	18,96	19,96	19,84
12/07/2024	105.949	1,35%	18,82	18,81	19,14	18,84
11/07/2024	148.021	5,99%	17,99	17,99	19,05	18,59
10/07/2024	122.937	-0,68%	17,74	17,16	17,74	17,54
09/07/2024	189.725	-0,95%	17,79	17,47	18,07	17,66
08/07/2024	79.815	0,17%	17,80	17,72	18,00	17,83
05/07/2024	84.956	0,34%	17,66	17,46	17,82	17,80
04/07/2024	49.216	0,00%	17,94	17,64	18,06	17,74
03/07/2024	49.216	-1,00%	17,94	17,64	18,06	17,74
02/07/2024	91.279	3,94%	17,30	17,06	17,94	17,92
01/07/2024	96.595	-2,49%	17,73	17,19	17,75	17,24
28/06/2024	268.016	1,03%	17,63	17,40	17,70	17,68
27/06/2024	97.298	-1,85%	17,84	17,45	17,84	17,50
26/06/2024	91.370	0,17%	17,68	17,63	17,92	17,83
25/06/2024	82.865	-1,60%	18,00	17,70	18,03	17,80
24/06/2024	102.928	3,08%	17,56	17,55	18,16	18,09
21/06/2024	406.336	-2,23%	17,92	17,51	17,92	17,55
20/06/2024	107.810	1,53%	17,55	17,55	17,95	17,95
19/06/2024	158.539	0,00%	17,42	17,42	17,77	17,68
18/06/2024	158.539	0,80%	17,42	17,42	17,77	17,68
17/06/2024	86.129	0,00%	17,54	17,21	17,57	17,54
14/06/2024	110.753	-2,61%	17,79	17,45	17,7788	17,54
13/06/2024	171.590	-3,02%	18,325	17,80	19,105	18,01
12/06/2024	192.362	0,71%	18,92	18,48	19,105	18,57
11/06/2024	93.350	0,49%	17,92	17,875	18,515	18,44
10/06/2024	75.826	1,33%	17,85	17,91	18,46	18,35
07/06/2024	97.915	-0,39%	18,00	17,81	18,23	18,11
06/06/2024	114.410	0,89%	17,97	17,95	18,2999	18,18
05/06/2024	71.842	1,32%	17,76	17,6909	18,04	18,035
04/06/2024	144.313	-1,55%	17,80	17,55	18,00	17,80
03/06/2024	129.069	-0,55%	18,35	17,82	18,57	18,08
31/05/2024	81.975	-1,41%	18,55	18,175	18,64	18,18
30/05/2024	112.686	0,77%	18,50	18,40	18,73	18,44
29/05/2024	93.764	-0,92%	18,09	17,91	18,475	18,30
28/05/2024	108.109	0,00%	18,50	18,06	18,5366	18,50
27/05/2024	124.839	0,00%	18,25	18,22	18,74	18,50
24/05/2024	124.839	0,65%	18,25	18,22	18,74	18,50
23/05/2024	97.248	-0,98%	18,26	17,92	18,48	18,20
22/05/2024	137.523	1,72%	17,915	17,76	18,39	18,38
21/05/2024	157.186	1,01%	17,84	17,7985	18,20	18,07
20/05/2024	209.682	-1,54%	18,21	17,65	18,21	17,89
17/05/2024	178.936	1,06%	18,06	17,93	18,475	18,17
16/05/2024	203.569	-1,26%	18,17	17,69	18,275	17,98
15/05/2024	249.537	-3,32%	19,175	17,895	19,38	18,215
14/05/2024	823.057	20,23%	18,50	18,02	19,8341	18,84
13/05/2024	255.576	3,23%	15,48	15,03	15,90	15,67
10/05/2024	66.322	-2,76%	14,98	15,03	15,73	15,18
09/05/2024	102.965	4,49%	14,98	14,82	15,615	15,61
08/05/2024	63.634	0,20%	15,28	14,7019	15,00	14,94
07/05/2024	104.528	-2,17%	15,28	14,91	15,275	14,91
06/05/2024	104.025	1,47%	15,15	15,135	15,46	15,24
03/05/2024	118.082	2,74%	15,14	14,71	15,20	15,02
02/05/2024	90.772	3,18%	14,42	14,13	14,68	14,62
01/05/2024	98.374	-0,35%	14,22	14,06	14,56	14,17
30/04/2024	89.789	-2,94%	14,47	14,20	14,59	14,22
29/04/2024	76.400	1,31%	14,70	14,605	14,74	14,65
26/04/2024	74.790	-0,28%	14,68	14,294	14,75	14,46
25/04/2024	92.810	-0,75%	14,24	14,115	14,535	14,50
24/04/2024	68.166	-1,32%	14,75	14,39	14,76	14,605
23/04/2024	139.974	2,49%	14,56	14,46	14,95	14,80
22/04/2024	80.901	1,48%	14,30	14,12	14,46	14,44
19/04/2024	97.965	-0,70%	14,29	14,12	14,58	14,23
18/04/2024	141.993	-1,31%	14,87	14,28	14,795	14,33
17/04/2024	116.593	-0,96%	14,87	14,42	14,85	14,52
16/04/2024	110.157	-0,14%	14,67	14,53	14,895	14,66
15/04/2024	140.745	-5,63%	15,63	14,645	15,60	14,59
12/04/2024	121.777	-2,71%	15,79	15,44	15,89	15,46
11/04/2024	80.756	0,95%	15,86	15,48	15,95	15,89
10/04/2024	131.743	-4,66%	15,85	15,57	16,18	15,74
09/04/2024	115.364	0,55%	16,51	16,49	16,775	16,51
08/04/2024	96.107	2,43%	16,28	16,20	16,50	16,42
05/04/2024	64.310	-1,11%	16,095	15,99	16,31	16,03
04/04/2024	138.461	-3,22%	16,96	16,18	17,17	16,21
03/04/2024	209.658	4,82%	15,95	15,31	16,7997	16,75
02/04/2024	123.892	1,85%	15,39	15,31	15,985	15,98
01/04/2024	93.565	-0,63%	15,80	15,61	15,988	15,69
28/03/2024	203.279	3,45%	15,455	15,465	15,885	15,88
27/03/2024	165.448	4,00%	14,90	14,75	15,37	15,35
26/03/2024	146.132	0,14%	15,00	14,73	15,17	14,75
25/03/2024	186.514	0,62%	14,79	14,705	15,08	14,73
22/03/2024	161.812	-3,05%	15,14	14,56	15,1996	14,64
21/03/2024	225.090	-2,28%	15,50	15,05	15,70	15,00
20/03/2024	224.425	4,21%	14,72	14,82	15,395	15,35
19/03/2024	240.906	3,59%	14,04	14,04	14,75	14,73
18/03/2024	199.378	7,56%	13,075	13,1102	14,21	14,22
15/03/2024	174.407	0,61%	13,075	12,94	13,37	13,22
14/03/2024	188.731	0,08%	12,98	12,82	13,235	13,14
13/03/2024	223.101	2,18%	12,775	12,775	13,27	13,13
12/03/2024	313.815	1,66%	12,55	12,43	12,865	12,85
11/03/2024	271.963	3,86%	12,11	12,19	12,715	12,64
08/03/2024	295.198	-2,87%	14,115	12,155	12,85	12,17
07/03/2024	1.075.164	-11,95%	14,115	11,935	14,0239	12,53
06/03/2024	290.814	1,01%	14,115	13,9466	14,5486	14,00
05/03/2024	193.186	-2,94%	14,13	13,83	14,19	13,86
04/03/2024	126.001	-1,72%	14,49	14,1319	14,50	14,28
01/03/2024	99.829	0,90%	14,40	14,166	14,635	14,53
29/02/2024	153.221	0,84%	14,40	14,40	14,98	14,40