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 >
13/03/2025	138.283	0,07%	15,29	15,09	15,81	15,22
12/03/2025	193.575	4,82%	14,66	14,66	15,44	15,21
11/03/2025	117.681	0,21%	14,47	14,41	14,83	14,51
10/03/2025	109.653	-9,22%	15,30	14,11	15,37	14,48
07/03/2025	146.162	1,72%	15,61	15,34	16,10	15,95
06/03/2025	176.346	-3,33%	15,94	15,44	16,14	15,68
05/03/2025	199.232	3,64%	15,72	15,51	16,27	16,22
04/03/2025	277.716	-18,57%	16,50	15,03	16,99	15,65
03/03/2025	135.314	-2,93%	19,88	19,119	20,32	19,22
28/02/2025	139.545	2,91%	19,01	18,86	19,88	19,80
27/02/2025	84.143	-1,23%	19,56	19,18	19,74	19,24
26/02/2025	107.418	0,10%	19,39	19,36	20,25	19,48
25/02/2025	113.229	3,46%	18,94	18,49	19,61	19,46
24/02/2025	76.793	-2,18%	19,43	18,61	19,43	18,81
21/02/2025	97.420	-1,99%	19,85	19,035	19,90	19,23
20/02/2025	91.753	-3,96%	20,44	19,61	20,58	19,62
19/02/2025	72.385	-2,53%	20,76	20,26	20,83	20,43
18/02/2025	93.805	6,94%	19,60	19,60	20,99	20,96
17/02/2025	94.159	0,00%	19,90	19,41	20,00	19,60
14/02/2025	94.159	-1,11%	19,90	19,41	20,00	19,60
13/02/2025	133.503	3,72%	18,98	18,98	19,84	19,82
12/02/2025	156.210	0,79%	18,35	18,33	19,13	19,11
11/02/2025	304.948	-16,81%	20,01	18,41	20,57	18,96
10/02/2025	98.862	-1,98%	23,38	22,33	23,38	22,79
07/02/2025	149.888	0,78%	23,13	22,73	23,78	23,25
06/02/2025	388.896	16,46%	19,93	19,91	24,06	23,07
05/02/2025	59.663	0,87%	19,83	19,63	19,98	19,81
04/02/2025	53.908	1,60%	19,28	19,22	19,64	19,64
03/02/2025	58.248	-0,36%	18,70	18,70	19,38	19,33
31/01/2025	60.876	-1,52%	19,70	19,24	19,82	19,40
30/01/2025	65.087	3,14%	19,26	19,26	19,80	19,70
29/01/2025	59.580	1,06%	18,83	18,67	19,14	19,10
28/01/2025	42.730	0,75%	18,67	18,54	19,055	18,90
27/01/2025	63.319	3,36%	17,98	17,98	18,80	18,76
24/01/2025	62.325	0,00%	18,01	18,01	18,44	18,15
23/01/2025	68.938	-2,89%	18,44	17,94	18,61	18,15
22/01/2025	81.076	1,91%	18,30	18,16	18,965	18,69
21/01/2025	74.450	1,78%	18,15	17,985	18,46	18,34
20/01/2025	56.833	0,00%	18,24	17,94	18,28	18,02
17/01/2025	56.833	0,22%	18,24	17,94	18,28	18,02
16/01/2025	49.160	-0,72%	18,10	17,98	18,27	17,98
15/01/2025	73.666	2,90%	18,16	17,74	18,23	18,11
14/01/2025	74.611	1,21%	17,59	17,31	17,74	17,60
13/01/2025	96.998	0,93%	17,02	16,85	17,40	17,39
10/01/2025	105.376	0,47%	16,64	16,33	17,43	17,23
09/01/2025	193.978	-1,69%	17,15	16,735	17,30	17,15
08/01/2025	115.710	-1,27%	17,15	16,76	17,26	17,15
07/01/2025	79.492	-0,74%	17,61	17,20	17,85	17,37
06/01/2025	53.735	0,17%	17,60	17,46	17,87	17,50
03/01/2025	46.441	0,92%	17,41	17,17	17,55	17,47
02/01/2025	87.110	1,23%	17,47	17,09	17,66	17,31
31/12/2024	80.812	-0,12%	17,20	16,99	17,37	17,10
30/12/2024	63.146	-1,50%	17,18	16,95	17,41	17,12
27/12/2024	60.131	-1,59%	17,40	17,07	17,50	17,38
26/12/2024	84.043	1,15%	17,25	17,19	17,72	17,66
24/12/2024	40.808	1,39%	17,34	17,14	17,48	17,46
23/12/2024	115.950	-0,35%	17,14	17,02	17,38	17,22
20/12/2024	361.474	-0,06%	17,00	17,00	17,46	17,28
19/12/2024	97.797	1,29%	17,22	16,96	17,47	17,29
18/12/2024	149.289	-5,69%	18,15	16,85	18,43	17,07
17/12/2024	113.726	-2,11%	18,39	17,92	18,39	18,10
16/12/2024	84.492	-0,86%	18,63	18,47	18,89	18,49
13/12/2024	80.483	-1,64%	18,96	18,605	19,05	18,65
12/12/2024	66.414	-2,32%	19,41	18,93	19,56	18,96
11/12/2024	79.250	1,04%	19,39	19,13	19,54	19,41
10/12/2024	156.079	-0,88%	19,21	19,00	19,46	19,21
09/12/2024	123.850	-3,25%	20,25	19,37	20,25	19,38
06/12/2024	61.780	0,86%	20,01	19,92	20,40	20,03
05/12/2024	100.940	1,22%	19,66	19,66	20,03	19,86
04/12/2024	110.240	-0,96%	19,91	19,55	20,06	19,62
03/12/2024	154.930	-2,03%	20,20	19,48	20,20	19,81
02/12/2024	106.036	1,71%	19,91	19,88	20,355	20,22
29/11/2024	114.956	0,51%	19,98	19,71	20,57	19,88
27/11/2024	187.224	5,38%	18,88	18,88	19,96	19,78
26/11/2024	156.961	2,57%	18,18	18,18	18,88	18,77
25/11/2024	166.589	4,10%	17,88	17,88	18,60	18,30
22/11/2024	188.967	0,46%	17,50	17,19	17,68	17,58
21/11/2024	271.905	3,00%	17,13	17,13	17,735	17,50
20/11/2024	236.840	-2,69%	17,50	16,97	17,55	16,99
19/11/2024	202.540	2,34%	16,80	16,79	17,53	17,46
18/11/2024	220.023	-3,45%	17,50	17,045	17,57	17,06
15/11/2024	196.477	-2,27%	18,08	16,84	18,08	17,67
14/11/2024	224.157	-4,94%	19,01	17,91	19,01	18,08
13/11/2024	457.584	-25,32%	20,36	18,56	20,38	19,02
12/11/2024	138.683	-0,97%	25,44	25,17	26,18	25,47
11/11/2024	156.658	5,19%	24,94	24,94	26,08	25,72
08/11/2024	195.231	6,40%	23,03	22,96	24,71	24,45
07/11/2024	79.104	-0,39%	22,95	22,67	23,25	22,98
06/11/2024	126.316	5,20%	22,99	22,79	23,29	23,07
05/11/2024	55.715	2,38%	21,22	21,22	22,00	21,93
04/11/2024	53.217	0,37%	21,32	21,32	21,61	21,42
01/11/2024	60.890	0,47%	21,49	21,31	21,72	21,34
31/10/2024	65.375	-3,06%	22,08	21,23	22,08	21,24
30/10/2024	39.377	-1,31%	22,15	21,91	22,39	21,91
29/10/2024	58.800	1,09%	21,79	21,67	22,35	22,20
28/10/2024	75.354	0,23%	22,00	21,89	22,495	21,96
25/10/2024	36.318	0,46%	21,96	21,80	22,18	21,91
24/10/2024	33.311	-0,37%	22,00	21,60	22,00	21,81
23/10/2024	58.055	-1,31%	22,10	21,73	22,31	21,89
22/10/2024	72.411	0,18%	22,07	21,85	22,18	22,18