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 > >>
10/10/2025	91.565	-6,39%	12,51	11,60	12,52	11,71
09/10/2025	86.871	-0,08%	12,38	12,29	12,55	12,51
08/10/2025	120.573	-1,34%	12,74	12,45	12,74	12,52
07/10/2025	84.950	-1,25%	12,91	12,69	13,005	12,69
06/10/2025	71.915	-3,17%	13,50	12,83	13,50	12,85
03/10/2025	72.228	2,08%	13,21	13,15	13,55	13,27
02/10/2025	61.655	1,88%	12,74	12,65	13,02	13,00
01/10/2025	63.695	-1,24%	12,74	12,71	13,07	12,76
30/09/2025	83.034	0,08%	12,95	12,58	12,95	12,92
29/09/2025	74.151	0,00%	13,04	12,905	13,10	12,91
26/09/2025	62.922	1,49%	12,77	12,71	12,94	12,91
25/09/2025	109.951	-3,93%	13,01	12,65	13,04	12,72
24/09/2025	81.516	-0,15%	13,42	13,16	13,50	13,24
23/09/2025	72.462	-3,00%	13,67	13,21	13,83	13,26
22/09/2025	68.296	-1,37%	13,64	13,48	13,78	13,67
19/09/2025	261.699	-1,56%	14,19	13,81	14,19	13,86
18/09/2025	68.796	0,79%	14,10	13,80	14,15	14,08
17/09/2025	90.091	0,87%	13,88	13,88	14,50	13,97
16/09/2025	59.983	-0,72%	13,93	13,77	13,97	13,85
15/09/2025	66.024	-0,71%	14,28	13,92	14,41	13,95
12/09/2025	72.734	-2,43%	14,45	14,03	14,45	14,05
11/09/2025	59.553	3,30%	13,94	13,94	14,415	14,40
10/09/2025	67.717	-2,18%	14,50	13,86	14,52	13,94
09/09/2025	61.119	0,14%	14,21	14,16	14,40	14,25
08/09/2025	78.188	-3,07%	14,55	14,10	14,55	14,23
05/09/2025	188.687	9,14%	14,00	14,00	15,01	14,68
04/09/2025	104.517	0,60%	13,43	13,15	13,52	13,45
03/09/2025	87.392	-1,26%	13,38	13,255	13,66	13,37
02/09/2025	80.985	-4,04%	13,72	13,40	13,79	13,54
29/08/2025	77.368	0,00%	14,14	14,02	14,34	14,11
28/08/2025	76.011	0,43%	14,29	14,02	14,29	14,11
27/08/2025	61.910	0,79%	13,83	13,83	14,15	14,05
26/08/2025	71.013	0,14%	14,00	13,85	14,12	13,94
25/08/2025	68.055	-1,69%	14,02	13,92	14,19	13,92
22/08/2025	88.451	6,79%	13,43	13,38	14,18	14,16
21/08/2025	84.492	-1,49%	13,31	13,08	13,31	13,26
20/08/2025	78.507	-1,97%	13,74	13,35	13,74	13,46
19/08/2025	82.110	1,48%	13,54	13,54	13,95	13,73
18/08/2025	70.921	-1,24%	13,79	13,42	13,79	13,53
15/08/2025	115.182	-0,72%	13,85	13,47	13,85	13,70
14/08/2025	129.494	-4,76%	14,15	13,37	14,29	13,80
13/08/2025	174.411	4,92%	13,68	13,55	14,52	14,49
12/08/2025	322.487	17,33%	12,22	11,93	14,36	13,81
11/08/2025	162.049	3,61%	11,48	11,32	11,91	11,77
08/08/2025	154.160	-2,24%	10,63	10,63	11,68	11,36
07/08/2025	113.507	-1,86%	11,99	11,39	11,99	11,62
06/08/2025	74.688	2,87%	11,63	11,55	11,85	11,84
05/08/2025	125.790	-2,95%	11,87	11,34	11,87	11,51
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