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
21/10/2024	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
11/09/2024	68.747	0,64%	21,64	21,26	22,03	21,98
10/09/2024	73.384	1,82%	21,45	21,16	21,97	21,84
09/09/2024	77.869	0,52%	21,52	21,39	21,90	21,45
06/09/2024	78.477	-2,96%	22,03	21,11	22,17	21,34
05/09/2024	52.257	1,43%	21,87	21,64	22,02	21,99
04/09/2024	61.094	-0,09%	22,07	21,62	22,31	21,68
03/09/2024	118.630	-3,13%	21,70	21,41	21,96	21,70
30/08/2024	81.224	0,81%	22,33	22,04	22,48	22,40
29/08/2024	63.762	3,83%	21,73	21,50	22,52	22,22
28/08/2024	79.881	-1,15%	21,44	21,40	21,77	21,40
27/08/2024	51.065	-0,69%	21,57	21,39	21,70	21,65
26/08/2024	67.405	-0,55%	22,19	21,78	22,38	21,80
23/08/2024	97.132	1,48%	21,64	21,40	22,03	21,92
22/08/2024	94.561	3,55%	20,90	20,90	21,69	21,60
21/08/2024	68.337	-1,51%	21,29	20,86	21,29	20,86
20/08/2024	56.451	0,43%	20,92	20,88	21,31	21,18
19/08/2024	67.314	-0,85%	21,27	21,00	21,35	21,09
16/08/2024	69.534	-1,30%	21,39	21,11	21,75	21,27
15/08/2024	110.283	4,87%	21,00	20,90	21,94	21,55
14/08/2024	134.750	-0,19%	20,89	19,90	20,89	20,55
13/08/2024	209.572	6,35%	21,10	19,76	21,21	20,59
12/08/2024	134.678	-1,07%	19,57	19,18	19,58	19,36
09/08/2024	101.005	0,41%	19,47	19,11	19,57	19,57
08/08/2024	59.216	4,39%	18,99	18,95	19,52	19,49
07/08/2024	78.934	-0,05%	19,12	18,50	19,12	18,67
06/08/2024	108.692	2,36%	18,20	17,90	18,73	18,68
05/08/2024	136.839	-6,02%	18,09	17,90	18,60	18,25
02/08/2024	79.349	-4,15%	19,30	19,06	19,57	19,42
01/08/2024	92.651	-3,48%	21,03	20,08	21,11	20,26
31/07/2024	140.216	-1,82%	21,53	20,97	21,54	20,99
30/07/2024	86.082	-0,74%	21,56	21,20	21,88	21,38
29/07/2024	68.132	-0,60%	21,78	21,34	21,83	21,54
26/07/2024	100.902	3,24%	21,57	21,06	21,75	21,67
25/07/2024	109.839	1,65%	20,59	20,59	21,68	20,99
24/07/2024	75.908	-2,82%	21,03	20,63	21,48	20,65
23/07/2024	66.847	3,66%	20,45	20,40	21,39	21,25
22/07/2024	41.985	0,00%	20,58	20,23	20,58	20,50
19/07/2024	77.614	0,49%	20,34	20,28	20,61	20,50
18/07/2024	71.837	-2,35%	20,86	20,20	21,20	20,40
17/07/2024	125.854	1,80%	20,20	20,20	21,04	20,89
16/07/2024	132.861	3,43%	20,00	19,99	20,54	20,52
15/07/2024	105.240	5,31%	19,05	18,96	19,96	19,84
12/07/2024	105.949	1,34%	18,82	18,81	19,14	18,84
11/07/2024	148.021	5,99%	17,99	17,99	19,05	18,59
10/07/2024	122.937	-0,68%	17,74	17,16	17,74	17,54
09/07/2024	189.725	-0,95%	17,79	17,47	18,07	17,66
08/07/2024	79.815	0,17%	17,80	17,72	18,00	17,83