PaySafe Limited (PSFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	103.914	-0,35%	14,08	14,10	14,54	14,28
27/02/2024	107.626	2,28%	14,08	14,00	14,49	14,33
26/02/2024	89.050	1,97%	13,655	13,62	14,12	14,01
23/02/2024	78.769	3,15%	13,25	13,33	13,77	13,74
22/02/2024	179.679	0,91%	13,37	13,17	13,65	13,32
21/02/2024	91.553	-3,44%	13,37	13,09	13,43	13,20
20/02/2024	115.617	-0,15%	13,51	13,37	13,919	13,67
19/02/2024	115.830	0,00%	13,97	13,68	14,15	13,69
16/02/2024	115.830	1,48%	13,97	13,68	14,15	13,69
15/02/2024	119.234	6,23%	13,77	13,625	14,415	14,33
14/02/2024	139.564	3,53%	13,81	13,25	13,56	13,49
13/02/2024	175.969	-8,24%	13,81	13,02	13,60	13,03
12/02/2024	151.575	3,35%	13,71	13,85	14,3463	14,20
09/02/2024	85.459	0,81%	13,71	13,46	13,81	13,74
08/02/2024	97.214	-1,87%	13,89	13,523	13,92	13,63
07/02/2024	121.665	-1,98%	13,84	13,64	14,18	13,89
06/02/2024	93.561	1,87%	14,51	13,89	14,29	14,17
05/02/2024	111.898	-5,63%	14,51	13,86	14,55	13,91
02/02/2024	167.407	-2,00%	15,24	14,65	15,00	14,74
01/02/2024	142.221	1,08%	15,93	14,82	15,275	15,04
31/01/2024	156.683	-3,81%	15,93	14,865	15,62	14,88
30/01/2024	173.302	-3,31%	15,93	15,38	16,08	15,47
29/01/2024	184.047	1,72%	15,70	15,5404	16,16	16,00
26/01/2024	480.433	4,59%	15,22	15,00	16,21	15,73
25/01/2024	267.499	0,33%	15,22	14,98	15,3975	15,04
24/01/2024	557.037	5,56%	14,29	14,00	15,04	14,99
23/01/2024	138.389	-0,07%	14,48	14,06	14,65	14,20
22/01/2024	230.747	-0,07%	14,50	14,07	14,63	14,21
19/01/2024	187.540	0,85%	14,02	13,95	14,38	14,22
18/01/2024	227.263	-0,63%	13,605	13,98	14,45	14,10
17/01/2024	414.016	5,35%	13,605	13,54	14,2599	14,19
16/01/2024	240.767	-0,81%	13,01	13,005	13,545	13,47
15/01/2024	199.463	-0,07%	13,89	13,46	14,02	13,58
12/01/2024	199.463	-0,07%	13,89	13,46	14,02	13,58
11/01/2024	468.033	3,90%	12,90	12,73	13,7098	13,59
10/01/2024	196.769	0,08%	12,90	12,547	13,10	13,08
09/01/2024	158.487	-2,17%	13,12	13,0483	13,34	13,07
08/01/2024	344.070	6,88%	12,39	12,435	13,501	13,36
05/01/2024	215.950	-0,08%	12,35	12,2812	12,66	12,50
04/01/2024	205.881	2,12%	12,11	12,10	12,635	12,51
03/01/2024	212.118	-2,62%	12,34	11,98	12,47	12,25
02/01/2024	282.561	-1,64%	12,51	12,4657	13,12	12,58
29/12/2023	318.404	-3,84%	13,04	12,73	13,3099	12,79
28/12/2023	206.311	3,02%	12,86	12,7151	13,435	13,30
27/12/2023	298.193	3,86%	12,44	12,38	13,1802	12,91
26/12/2023	168.901	2,98%	12,105	12,09	12,505	12,43
22/12/2023	230.684	1,00%	11,90	11,6025	12,19	12,07
21/12/2023	189.258	4,64%	11,75	11,6025	11,9793	11,95
20/12/2023	250.874	-2,89%	11,75	11,41	12,09	11,42
19/12/2023	283.414	7,93%	11,37	11,36	11,925	11,98
18/12/2023	255.792	-1,16%	11,83	11,019	11,33	11,10
15/12/2023	429.929	-3,61%	11,83	11,17	11,89	11,23
14/12/2023	412.501	4,11%	10,35	11,41	11,86	11,65
13/12/2023	298.777	8,33%	10,35	10,275	11,231	11,19
12/12/2023	252.798	-1,34%	10,32	10,22	10,55	10,33
11/12/2023	204.201	-2,06%	10,53	10,30	10,85	10,47
08/12/2023	255.812	3,49%	10,53	10,43	10,765	10,69
07/12/2023	295.977	1,08%	10,39	10,1776	10,42	10,33
06/12/2023	178.887	-1,16%	10,24	10,17	10,56	10,22
05/12/2023	220.233	-0,67%	10,24	10,10	10,46	10,34
04/12/2023	271.290	-3,52%	10,33	10,32	10,96	10,41
01/12/2023	307.058	6,73%	10,33	10,075	10,85	10,79
30/11/2023	356.435	-4,53%	10,57	10,05	11,2672	10,11
29/11/2023	279.073	1,93%	10,74	10,55	11,2672	10,59
28/11/2023	596.497	-2,17%	10,53	10,24	10,675	10,39
27/11/2023	431.221	-7,56%	11,27	10,60	11,30	10,51
24/11/2023	315.307	-0,61%	12,27	11,23	11,79	11,38
23/11/2023	570.703	-6,60%	12,27	11,29	12,50	11,47
22/11/2023	569.854	-6,76%	12,27	11,29	12,50	11,45
21/11/2023	202.058	-2,62%	12,35	12,22	12,5457	12,28
20/11/2023	379.857	-0,94%	12,58	12,47	12,8314	12,61
17/11/2023	285.636	-1,17%	12,90	12,71	13,13	12,73
16/11/2023	483.432	-3,23%	13,60	12,55	13,235	12,88
15/11/2023	417.418	-2,06%	13,60	13,30	14,12	13,31
14/11/2023	1.091.862	27,01%	12,09	11,1301	13,59	13,59
13/11/2023	348.942	1,91%	10,38	10,37	10,8786	10,70
10/11/2023	180.735	1,65%	10,415	10,20	10,51	10,50
09/11/2023	238.768	-5,06%	10,95	10,10	11,12	10,33
08/11/2023	106.898	1,68%	10,60	10,54	10,88	10,88
07/11/2023	97.030	1,91%	10,69	10,44	10,78	10,70
06/11/2023	89.944	-2,69%	10,69	10,38	10,755	10,50
03/11/2023	128.052	5,27%	10,48	9,73	11,045	10,79
02/11/2023	195.313	8,47%	9,48	9,7697	10,30	10,25
01/11/2023	129.665	-2,78%	9,42	9,26	9,95	9,45
31/10/2023	110.935	4,29%	9,42	9,3757	9,95	9,72
30/10/2023	203.999	-2,71%	9,70	9,25	9,755	9,32
27/10/2023	135.124	-1,69%	9,74	9,50	9,76	9,575
26/10/2023	254.476	-2,21%	10,06	9,70	10,08	9,74
25/10/2023	155.879	-2,64%	10,04	9,70	10,08	9,96
24/10/2023	109.561	5,36%	10,03	9,655	10,2801	10,23
23/10/2023	240.053	-5,36%	10,03	9,655	10,23	9,71
20/10/2023	395.795	-6,98%	10,65	10,16	10,70	10,26
19/10/2023	267.696	1,47%	11,16	10,63	11,30	11,03
18/10/2023	124.294	-3,81%	10,65	10,83	11,30	10,87
17/10/2023	114.783	5,81%	10,64	10,42	11,4128	11,30
16/10/2023	182.729	2,30%	10,64	10,42	10,87	10,68
13/10/2023	242.162	-2,97%	10,99	10,34	10,8499	10,44
12/10/2023	185.168	-2,89%	11,35	10,62	11,60	10,76
11/10/2023	122.261	-1,51%	11,35	10,93	11,60	11,08
10/10/2023	267.721	2,09%	10,90	11,0599	11,37	11,25