PaySafe Limited (PSFE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	273.900	5,34%	10,92	10,92	11,63	11,63
19/05/2023	231.118	0,46%	11,01	10,9067	11,57	11,04
18/05/2023	574.448	-8,03%	11,97	10,93	11,98	10,99
17/05/2023	337.975	-5,98%	12,68	11,4301	12,565	11,95
16/05/2023	315.409	-12,28%	14,55	12,655	14,33	12,71
15/05/2023	261.931	8,38%	13,65	13,49	14,535	14,49
12/05/2023	96.473	-2,98%	13,74	13,16	13,84	13,37
11/05/2023	106.418	0,81%	13,45	13,145	13,80	13,78
10/05/2023	129.184	-4,54%	14,645	13,59	14,60	13,67
09/05/2023	97.437	-0,76%	14,12	13,83	14,3784	14,32
08/05/2023	88.438	3,44%	14,06	13,98	14,45	14,43
05/05/2023	72.848	5,52%	13,63	13,63	14,07	13,95
04/05/2023	133.528	-1,34%	13,19	12,9001	13,31	13,22
03/05/2023	121.851	-1,40%	13,69	13,36	13,87	13,40
02/05/2023	100.375	-4,09%	14,03	13,43	14,01	13,59
01/05/2023	87.542	-1,32%	14,51	13,9501	14,845	14,17
28/04/2023	127.659	6,14%	13,35	13,33	14,629	14,36
27/04/2023	101.224	0,30%	13,53	13,30	13,77	13,53
26/04/2023	101.270	-4,66%	14,28	13,45	14,495	13,49
25/04/2023	135.441	-8,83%	15,24	14,14	15,38	14,15
24/04/2023	83.158	-2,54%	15,61	15,335	15,72	15,34
21/04/2023	94.773	-0,51%	15,96	15,625	16,2499	15,74
20/04/2023	78.092	-1,06%	15,80	15,71	16,05	15,82
19/04/2023	84.243	1,33%	15,68	15,44	16,02	15,99
18/04/2023	83.812	0,00%	15,80	15,55	15,935	15,78
17/04/2023	59.769	0,38%	15,71	15,57	15,82	15,78
14/04/2023	77.481	-2,54%	16,30	15,552	16,325	15,72
13/04/2023	68.954	2,35%	16,025	15,885	16,35	16,13
12/04/2023	103.286	-4,77%	16,92	15,71	17,0399	15,76
11/04/2023	127.662	5,21%	15,85	15,85	16,77	16,55
10/04/2023	266.936	0,77%	15,34	15,175	15,74	15,73
06/04/2023	115.890	0,52%	15,48	15,20	15,7299	15,61
05/04/2023	123.427	-6,67%	16,45	15,42	16,45	15,53
04/04/2023	73.099	-2,52%	17,22	16,50	17,21	16,64
03/04/2023	92.315	-1,16%	17,265	16,805	17,54	17,07
31/03/2023	133.730	6,28%	16,74	16,22	17,55	17,27
30/03/2023	128.182	-3,73%	16,86	16,24	17,14	16,25
29/03/2023	106.810	3,05%	16,69	16,56	17,09	16,88
28/03/2023	100.936	-1,21%	16,44	16,315	16,695	16,38
27/03/2023	132.091	3,37%	16,25	16,20	16,86	16,58
24/03/2023	145.491	-1,66%	16,12	15,90	16,34	16,04
23/03/2023	158.710	1,81%	16,35	16,15	17,12	16,31
22/03/2023	134.188	-7,98%	17,26	16,01	17,40	16,02
21/03/2023	161.242	4,57%	16,91	16,86	17,79	17,41
20/03/2023	146.815	-1,94%	16,85	16,65	17,41	16,65
17/03/2023	222.992	-2,47%	17,10	16,51	17,32	16,98
16/03/2023	196.303	-3,87%	17,85	17,32	18,32	17,41
15/03/2023	151.517	-1,52%	17,52	17,58	18,57	18,11
14/03/2023	164.412	-2,80%	19,35	18,235	19,51	18,39
13/03/2023	205.730	-1,15%	18,99	18,08	19,7526	18,92
10/03/2023	271.612	-8,99%	21,07	19,08	21,46	19,14
09/03/2023	477.066	3,60%	21,58	20,98	24,24	21,03
08/03/2023	188.367	1,25%	20,05	19,955	20,58	20,30
07/03/2023	150.379	-1,28%	20,25	19,97	21,03	20,05
06/03/2023	179.869	-0,25%	20,45	20,209	21,06	20,31
03/03/2023	107.604	5,55%	19,44	19,44	20,39	20,36
02/03/2023	105.892	1,90%	18,69	18,43	19,31	19,29
01/03/2023	94.820	-5,07%	19,82	18,89	20,217	18,93
28/02/2023	93.688	1,48%	19,61	19,61	20,217	19,94
27/02/2023	95.349	-2,63%	20,24	19,58	20,37	19,65
24/02/2023	73.263	-3,21%	20,35	19,96	20,345	20,18
23/02/2023	132.984	-4,09%	22,03	20,665	22,06	20,85
22/02/2023	96.894	3,23%	21,11	20,80	21,76	21,74
21/02/2023	100.975	-0,75%	20,51	20,555	21,19	21,06
20/02/2023	168.607	-4,07%	21,60	20,55	21,77	21,22
17/02/2023	168.607	-4,07%	21,60	20,55	21,77	21,22
16/02/2023	95.705	-6,03%	22,68	22,08	23,14	22,12
15/02/2023	119.153	6,56%	22,05	22,035	23,5551	23,54
14/02/2023	86.038	0,68%	21,40	21,47	22,37	22,09
13/02/2023	116.366	2,28%	21,49	21,065	22,05	21,94
10/02/2023	123.135	-2,23%	21,39	21,19	21,84	21,45
09/02/2023	106.234	-2,79%	22,98	21,775	23,25	21,94
08/02/2023	93.647	-2,29%	22,88	22,54	23,37	22,57
07/02/2023	122.019	0,92%	22,64	22,4444	23,315	23,10
06/02/2023	110.832	-1,25%	22,88	22,53	23,25	22,89
03/02/2023	107.499	-1,79%	22,78	22,631	23,76	23,00
02/02/2023	258.476	6,94%	22,705	22,72	24,09	23,42
01/02/2023	123.974	4,09%	21,03	21,05	22,08	21,90
31/01/2023	98.919	3,54%	20,45	20,35	21,11	21,04
30/01/2023	114.130	-3,51%	20,55	19,96	20,7201	20,32
27/01/2023	90.205	2,23%	20,65	20,53	21,51	21,06
26/01/2023	86.022	-0,74%	20,71	20,01	20,92	20,01
25/01/2023	147.981	-0,84%	20,01	19,40	20,26	20,16
24/01/2023	150.354	-0,73%	20,55	20,0648	20,88	20,33
23/01/2023	254.245	-3,99%	21,43	20,138	21,76	20,48
20/01/2023	162.143	2,29%	21,24	20,44	21,56	21,49
19/01/2023	296.616	7,09%	19,20	18,75	21,11	21,01
18/01/2023	218.491	4,36%	19,18	19,18	20,03	19,62
17/01/2023	163.422	2,56%	18,34	17,87	18,80	18,80
16/01/2023	141.275	-1,46%	18,25	18,12	18,8223	18,21
13/01/2023	141.275	-1,46%	18,25	18,12	18,8223	18,21
12/01/2023	165.186	5,60%	17,71	17,312	18,545	18,48
11/01/2023	181.805	-1,35%	17,72	17,335	18,27	17,50
10/01/2023	171.716	3,99%	17,46	17,016	17,75	17,74
09/01/2023	250.399	1,91%	16,95	16,95	17,80	17,06
06/01/2023	236.889	1,23%	16,59	16,00	17,00	16,50
05/01/2023	273.864	7,54%	14,845	14,33	16,399	16,27
04/01/2023	223.214	4,92%	14,57	14,62	15,38	15,13
03/01/2023	266.984	3,82%	14,40	14,03	14,88	14,42
02/01/2023	255.532	-4,98%	13,84	13,55	14,08	13,37