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
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
21/10/2024	50.698	-2,64%	22,59	22,07	22,59	22,14
18/10/2024	45.738	-0,39%	22,86	22,74	23,21	22,74
17/10/2024	56.509	-1,81%	23,19	22,74	23,19	22,83
16/10/2024	91.548	5,39%	22,29	22,09	23,30	23,25
15/10/2024	57.831	0,32%	22,11	21,74	22,37	22,06
14/10/2024	60.744	1,01%	21,87	21,87	22,23	21,99
11/10/2024	51.052	2,45%	21,42	21,34	21,82	21,77
10/10/2024	46.999	-1,30%	21,28	21,19	21,72	21,25
09/10/2024	57.871	-0,32%	21,53	21,29	21,64	21,53
08/10/2024	51.460	1,79%	21,40	21,19	21,65	21,60
07/10/2024	60.232	-2,62%	21,64	21,21	21,66	21,22
04/10/2024	54.899	1,02%	21,94	21,45	21,94	21,79
03/10/2024	59.545	-0,14%	21,42	21,26	21,62	21,57
02/10/2024	45.557	-1,32%	21,78	21,50	21,89	21,60
01/10/2024	94.207	-2,41%	22,34	21,88	22,34	21,89
30/09/2024	53.030	0,36%	22,20	22,20	22,54	22,43
27/09/2024	66.315	2,34%	22,05	21,99	22,67	22,35
26/09/2024	58.805	0,51%	22,12	21,63	22,12	21,84
25/09/2024	60.576	-1,45%	21,92	21,60	22,09	21,73
24/09/2024	42.682	-0,50%	22,28	21,87	22,28	22,05
23/09/2024	54.335	-0,23%	22,31	22,16	22,62	22,16
20/09/2024	197.345	-1,55%	22,27	22,12	22,41	22,21
19/09/2024	56.925	0,09%	23,17	22,31	23,17	22,56
18/09/2024	73.847	-1,23%	22,82	22,54	23,41	22,54
17/09/2024	80.088	-0,22%	23,03	22,64	23,10	22,82
16/09/2024	71.421	0,88%	22,69	22,52	22,89	22,87
13/09/2024	74.172	1,25%	22,64	22,60	23,23	22,67
12/09/2024	58.780	1,87%	21,88	21,88	22,64	22,39