BiG | O banco que entende os seus valores.

PaySafe Limited (PSFE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2025	99.065	3,85%	11,48	11,48	12,02	11,86
01/08/2025	119.401	-6,01%	11,89	11,37	11,89	11,42
31/07/2025	119.076	0,33%	12,01	11,93	12,28	12,15
30/07/2025	79.778	-3,97%	12,69	11,95	12,69	12,11
29/07/2025	109.593	-4,69%	13,20	12,54	13,23	12,61
28/07/2025	100.839	-3,78%	13,66	13,21	13,72	13,23
25/07/2025	110.005	1,55%	13,56	13,51	13,77	13,75
24/07/2025	78.393	-1,67%	13,79	13,515	13,92	13,54
23/07/2025	123.198	0,29%	14,03	13,67	14,03	13,77
22/07/2025	128.290	-0,07%	13,84	13,42	14,09	13,73
21/07/2025	173.794	-0,07%	13,87	13,66	14,41	13,74
18/07/2025	181.121	-1,79%	14,07	13,75	14,10	13,75
17/07/2025	269.755	4,09%	13,50	13,50	14,39	14,00
16/07/2025	211.714	3,62%	13,24	12,91	13,49	13,45
15/07/2025	194.442	-2,41%	13,30	12,98	13,46	12,98
14/07/2025	159.874	1,60%	13,07	13,07	13,50	13,30
11/07/2025	137.800	-4,52%	13,47	12,98	13,52	13,09
10/07/2025	162.453	-0,22%	13,80	13,70	14,00	13,71
09/07/2025	147.976	1,10%	13,73	13,55	13,88	13,74
08/07/2025	240.817	1,87%	13,44	13,44	14,21	13,59
07/07/2025	179.615	-0,82%	13,28	13,28	13,66	13,34
04/07/2025	144.343	2,16%	13,25	13,09	13,74	13,45
03/07/2025	139.610	2,36%	13,14	13,14	13,69	13,45
02/07/2025	136.333	-0,15%	13,17	13,05	13,45	13,14
01/07/2025	263.678	4,28%	12,59	12,59	13,475	13,16
30/06/2025	96.528	0,40%	12,66	12,50	12,69	12,62
27/06/2025	154.962	0,24%	12,48	12,48	12,71	12,57
26/06/2025	91.167	-1,03%	12,66	12,53	12,84	12,54
25/06/2025	117.136	-2,46%	13,08	12,48	13,08	12,67
24/06/2025	128.645	6,74%	12,31	12,26	13,02	12,99
23/06/2025	119.929	2,70%	11,85	11,69	12,18	12,17
20/06/2025	462.090	-2,55%	12,26	11,825	12,26	11,85
19/06/2025	124.894	-0,99%	12,21	12,00	12,5362	12,16
18/06/2025	157.561	-0,82%	12,21	11,99	12,54	12,16
17/06/2025	88.252	-2,08%	12,26	12,235	12,51	12,26
16/06/2025	94.891	3,56%	12,29	12,22	12,56	12,52
13/06/2025	113.832	-6,35%	12,46	12,06	12,60	12,09
12/06/2025	89.691	0,39%	12,76	12,70	12,99	12,91
11/06/2025	83.777	-0,23%	12,94	12,83	13,02	12,86
10/06/2025	99.372	-1,00%	13,19	12,89	13,26	12,89
09/06/2025	142.155	3,09%	12,78	12,44	13,06	13,02
06/06/2025	139.398	1,36%	12,77	12,50	12,80	12,63
05/06/2025	125.394	-0,24%	12,54	12,36	12,57	12,46
04/06/2025	137.225	1,30%	12,40	12,39	12,52	12,49
03/06/2025	106.570	-0,96%	12,48	12,22	12,55	12,33
02/06/2025	122.298	0,81%	12,32	12,10	12,49	12,45
30/05/2025	156.311	-1,20%	12,42	12,185	12,51	12,35
29/05/2025	172.480	-2,34%	13,00	12,49	13,03	12,50
28/05/2025	342.634	2,81%	12,45	12,45	12,86	12,80
27/05/2025	380.031	3,58%	12,12	12,12	12,71	12,45
23/05/2025	206.194	0,17%	11,60	11,60	12,20	12,02
22/05/2025	163.135	2,13%	11,72	11,71	12,18	12,00
21/05/2025	174.621	-5,55%	12,31	11,74	12,45	11,75
20/05/2025	151.181	-2,05%	12,68	12,36	12,70	12,44
19/05/2025	131.937	-0,08%	12,42	12,42	12,79	12,70
16/05/2025	200.046	1,76%	12,97	12,71	13,12	12,71
15/05/2025	218.384	-4,58%	12,68	12,38	12,90	12,49
14/05/2025	128.395	-5,08%	13,86	13,08	13,96	13,09
13/05/2025	174.201	-15,14%	15,16	13,79	15,75	13,79
12/05/2025	136.333	5,04%	16,00	15,66	16,46	16,25
09/05/2025	89.560	0,59%	15,37	15,36	15,85	15,47
08/05/2025	89.136	3,01%	15,17	14,98	15,56	15,38
07/05/2025	78.824	-0,07%	15,06	14,795	15,13	14,93
06/05/2025	66.370	-2,16%	15,01	14,915	15,17	14,94
05/05/2025	54.163	-1,80%	15,25	15,25	15,52	15,27
02/05/2025	80.560	1,17%	15,73	15,46	16,045	15,55
01/05/2025	66.872	0,92%	15,29	15,20	15,53	15,37
30/04/2025	75.588	-2,75%	15,19	14,75	15,26	15,23
29/04/2025	58.401	2,02%	15,34	15,34	15,67	15,66
28/04/2025	58.359	-1,16%	15,60	15,15	15,79	15,35
25/04/2025	60.156	1,90%	15,05	15,05	15,57	15,53
24/04/2025	70.674	3,53%	14,74	14,74	15,415	15,24
23/04/2025	81.186	3,44%	14,80	14,66	15,09	14,72
22/04/2025	84.643	3,12%	13,81	13,65	14,31	14,23
21/04/2025	69.632	-4,03%	14,10	13,62	14,17	13,80
17/04/2025	78.563	-0,35%	14,42	14,29	14,52	14,38
16/04/2025	70.611	-2,76%	14,75	14,20	14,75	14,43
15/04/2025	80.790	0,20%	14,92	14,60	15,00	14,84
14/04/2025	114.901	1,16%	15,07	14,43	15,07	14,81
11/04/2025	115.679	3,17%	14,20	13,98	14,80	14,64
10/04/2025	185.006	-7,86%	14,66	13,96	15,07	14,19
09/04/2025	144.661	15,96%	13,19	13,19	15,56	15,40
08/04/2025	157.972	-4,05%	14,42	13,08	14,90	13,28
07/04/2025	322.506	-2,26%	13,16	13,02	14,41	13,84
04/04/2025	357.046	-5,35%	14,21	13,18	14,55	14,16
03/04/2025	141.767	-8,89%	15,26	14,78	15,70	14,96
02/04/2025	111.802	1,86%	15,78	15,78	16,67	16,42
01/04/2025	85.411	2,74%	15,70	15,53	16,32	16,12
31/03/2025	129.368	-2,55%	15,78	15,60	15,88	15,69
28/03/2025	61.656	-6,40%	17,16	16,08	17,16	16,10
27/03/2025	60.700	-0,98%	17,21	17,14	17,49	17,20
26/03/2025	71.612	-2,96%	17,90	17,23	17,90	17,37
25/03/2025	234.537	-0,17%	18,03	17,68	18,11	17,90
24/03/2025	64.262	3,46%	17,70	17,56	17,97	17,93
21/03/2025	318.148	0,35%	17,06	17,06	17,46	17,33
20/03/2025	93.240	0,35%	16,90	16,90	17,52	17,27
19/03/2025	120.615	4,11%	16,52	16,52	17,25	17,21
18/03/2025	154.582	0,92%	16,31	16,31	17,04	16,53
17/03/2025	170.831	3,61%	15,80	15,79	16,60	16,38
14/03/2025	149.948	3,88%	15,45	15,45	16,11	15,81