PaySafe Limited (PSFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	191.232	-0,09%	10,90	10,82	11,2375	11,02
06/10/2023	206.044	1,66%	10,695	10,62	11,19	11,03
05/10/2023	172.978	-0,55%	10,875	10,53	10,92	10,85
04/10/2023	186.093	-2,59%	11,34	10,60	11,32	10,91
03/10/2023	234.332	-2,69%	11,34	11,11	11,64	11,20
02/10/2023	255.930	-4,00%	11,80	11,44	12,19	11,51
29/09/2023	150.525	2,04%	12,01	11,85	12,19	11,99
28/09/2023	115.233	-2,65%	12,03	11,7101	12,10	11,75
27/09/2023	100.053	1,34%	11,94	11,84	12,19	12,07
26/09/2023	78.884	-1,24%	11,94	11,82	12,09	11,91
25/09/2023	70.239	0,42%	11,82	11,77	12,105	12,06
22/09/2023	177.221	-1,88%	12,35	11,90	12,31	12,01
21/09/2023	110.917	-3,85%	12,41	12,19	12,50	12,24
20/09/2023	58.542	-0,78%	12,94	12,71	13,1137	12,73
19/09/2023	129.029	2,31%	12,53	12,46	12,87	12,83
18/09/2023	182.890	-4,06%	12,81	12,50	13,20	12,54
15/09/2023	165.244	-2,32%	13,34	13,07	13,76	13,07
14/09/2023	118.191	2,92%	13,17	13,01	13,38	13,38
13/09/2023	139.716	-1,52%	13,43	12,90	13,46	13,00
12/09/2023	101.587	0,30%	13,02	13,10	13,46	13,20
11/09/2023	71.001	3,22%	12,82	12,82	13,21	13,16
08/09/2023	123.694	-2,07%	12,97	12,60	13,03	12,75
07/09/2023	103.178	-1,66%	13,00	12,87	13,1505	13,02
06/09/2023	147.576	-0,53%	13,35	13,00	13,4839	13,24
05/09/2023	189.118	-2,20%	13,25	13,05	13,46	13,31
04/09/2023	165.169	3,89%	13,25	12,915	13,67	13,61
01/09/2023	165.169	3,89%	13,25	12,915	13,67	13,61
31/08/2023	181.896	0,69%	13,10	12,915	13,21	13,10
30/08/2023	177.384	1,25%	12,80	12,73	13,05	13,01
29/08/2023	235.919	2,15%	12,59	12,33	13,15	12,85
28/08/2023	151.809	1,95%	12,71	12,355	12,76	12,58
25/08/2023	203.878	0,24%	12,40	12,14	12,63	12,34
24/08/2023	106.865	-3,22%	12,56	12,25	12,685	12,31
23/08/2023	90.359	0,47%	12,69	12,50	12,83	12,72
22/08/2023	134.345	4,98%	12,16	11,97	12,705	12,66
21/08/2023	154.113	-2,51%	12,37	11,992	12,35	12,06
18/08/2023	311.343	0,61%	14,65	12,04	12,49	12,365
17/08/2023	591.829	-9,70%	14,65	12,245	13,49	12,29
16/08/2023	398.381	-7,38%	14,65	13,615	14,85	13,56
15/08/2023	1.621.900	23,86%	12,90	12,90	15,08	14,64
14/08/2023	299.188	-1,83%	11,85	11,57	11,99	11,82
11/08/2023	125.741	0,42%	11,93	11,46	12,115	12,04
10/08/2023	294.158	6,00%	11,35	11,31	12,11	11,9139
09/08/2023	100.012	-3,19%	11,46	11,14	11,55	11,24
08/08/2023	191.601	0,26%	11,30	11,095	11,77	11,61
07/08/2023	111.405	2,39%	11,22	11,12	11,59	11,58
04/08/2023	107.475	-1,57%	11,50	11,30	11,72	11,31
03/08/2023	118.351	-1,54%	11,64	11,12	11,59	11,49
02/08/2023	131.542	-3,55%	11,68	11,4501	11,84	11,67
01/08/2023	79.801	0,58%	11,85	11,66	12,13	12,10
31/07/2023	131.115	3,89%	11,70	11,70	12,13	12,03
28/07/2023	112.466	1,94%	11,60	11,37	11,78	11,58
27/07/2023	124.403	-2,99%	11,74	11,27	11,95	11,36
26/07/2023	86.467	1,65%	11,56	11,46	11,745	11,71
25/07/2023	101.838	-1,54%	11,80	11,50	11,90	11,52
24/07/2023	143.797	0,34%	11,81	11,47	11,84	11,70
21/07/2023	96.627	-1,69%	12,05	11,605	12,06	11,66
20/07/2023	113.967	-1,74%	11,955	11,80	12,22	11,86
19/07/2023	145.733	0,00%	12,27	11,935	12,4184	12,07
18/07/2023	155.237	-2,03%	12,44	11,9801	12,5699	12,07
17/07/2023	192.547	6,48%	11,60	11,56	12,5199	12,32
14/07/2023	156.353	-1,78%	11,83	11,37	12,09	11,57
13/07/2023	593.878	0,86%	11,78	11,711	12,245	11,78
12/07/2023	151.050	0,52%	11,98	11,665	12,09	11,68
11/07/2023	173.200	2,11%	11,54	11,35	11,755	11,62
10/07/2023	156.107	4,79%	10,045	10,93	11,46	11,38
07/07/2023	365.255	8,17%	10,045	10,0001	11,10	10,86
06/07/2023	156.581	-2,81%	10,08	9,83	10,165	10,04
05/07/2023	124.188	0,68%	9,96	9,86	10,44	10,33
04/07/2023	70.138	1,59%	10,24	10,18	10,53	10,25
03/07/2023	70.138	1,59%	10,24	10,18	10,53	10,25
30/06/2023	108.136	-0,10%	10,24	9,95	10,29	10,09
29/06/2023	125.648	2,12%	9,91	9,826	10,27	10,10
28/06/2023	126.624	0,00%	9,92	9,71	9,99	9,89
27/06/2023	215.563	-0,70%	9,92	9,72	10,01	9,89
26/06/2023	153.699	-2,96%	10,50	9,95	10,81	10,315
23/06/2023	153.236	-0,84%	10,47	10,4138	10,75	10,63
22/06/2023	138.338	-4,20%	11,11	10,66	11,11	10,72
21/06/2023	169.763	-0,80%	11,20	10,785	11,24	11,19
20/06/2023	341.232	5,03%	10,65	10,49	11,31	11,28
19/06/2023	220.499	-3,07%	11,10	10,72	11,31	10,74
16/06/2023	220.499	-3,07%	11,10	10,72	11,31	10,74
15/06/2023	216.972	-0,89%	11,17	10,58	11,17	11,08
14/06/2023	205.403	0,72%	11,17	11,01	11,44	11,18
13/06/2023	191.867	4,82%	10,72	10,65	11,38	11,10
12/06/2023	242.864	4,85%	10,25	10,17	11,07	10,59
09/06/2023	151.109	-2,42%	10,27	10,04	10,385	10,10
08/06/2023	192.336	-2,45%	10,54	10,11	10,58	10,35
07/06/2023	261.891	3,82%	10,39	10,33	10,74	10,61
06/06/2023	173.618	7,13%	9,48	9,41	10,2299	10,22
05/06/2023	150.986	-4,22%	9,81	9,51	9,95	9,54
02/06/2023	157.797	4,73%	9,88	9,65	10,09	9,96
01/06/2023	269.140	-1,55%	9,59	9,455	10,03	9,51
31/05/2023	210.202	-1,54%	9,93	9,49	10,055	9,66
30/05/2023	210.202	-1,54%	9,93	9,49	10,055	9,60
29/05/2023	197.052	-1,52%	10,26	9,69	10,13	9,75
26/05/2023	197.052	-1,52%	10,26	9,69	10,13	9,75
25/05/2023	381.142	-3,45%	10,26	9,86	10,39	10,07
24/05/2023	367.556	-5,61%	11,00	10,27	10,975	10,43
23/05/2023	300.228	-4,99%	11,53	10,95	11,64	11,05