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 >
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
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