Primo Water Corporation (PRMW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,27%	21,38	21,22	21,56	21,51
17/05/2024	593.551	1,27%	21,38	21,22	21,56	21,51
16/05/2024	1.006.801	-0,56%	21,38	21,095	21,39	21,24
15/05/2024	361.450	0,75%	21,29	21,1499	21,45	21,37
14/05/2024	804.282	0,52%	21,245	20,98	21,39	21,21
13/05/2024	926.229	-0,38%	21,45	21,09	21,495	21,10
10/05/2024	1.226.125	0,91%	21,18	21,17	21,69	21,18
09/05/2024	2.732.198	4,38%	20,09	20,07	23,104	20,99
08/05/2024	842.144	-0,10%	20,09	20,07	20,29	20,11
07/05/2024	1.079.163	1,16%	19,94	19,91	20,36	20,13
06/05/2024	825.562	0,05%	20,00	19,87	20,17	19,90
03/05/2024	401.509	1,22%	19,10	19,65	19,93	19,89
02/05/2024	658.803	3,42%	19,10	19,10	19,68	19,65
01/05/2024	801.865	0,69%	18,91	18,835	19,15	19,00
30/04/2024	503.185	-0,53%	18,85	18,81	19,005	18,87
29/04/2024	557.673	0,11%	18,84	18,82	19,01	18,97
26/04/2024	226.677	0,53%	18,84	18,81	19,01	18,95
25/04/2024	368.844	0,00%	18,73	18,665	18,925	18,85
24/04/2024	569.190	0,59%	18,64	18,515	19,015	18,85
23/04/2024	490.115	0,70%	18,625	18,56	18,86	18,74
22/04/2024	697.670	0,98%	18,10	18,395	18,64	18,61
19/04/2024	280.970	1,71%	18,10	18,03	18,47	18,43
18/04/2024	543.807	1,74%	17,625	17,8179	18,17	18,12
17/04/2024	536.532	1,48%	17,625	17,60	17,86	17,81
16/04/2024	477.363	0,23%	17,61	17,275	17,57	17,55
15/04/2024	414.501	-0,34%	17,61	17,39	17,69	17,51
12/04/2024	272.794	-1,07%	17,68	17,405	17,75	17,57
11/04/2024	227.665	0,17%	17,775	17,63	17,84	17,76
10/04/2024	376.028	-0,95%	18,04	17,46	17,795	17,73
09/04/2024	452.511	-0,39%	18,04	17,715	18,01	17,90
08/04/2024	273.607	0,28%	18,16	17,81	18,00	17,97
05/04/2024	331.161	-0,11%	18,16	17,70	18,015	17,92
04/04/2024	419.391	-0,66%	18,16	17,795	18,285	17,94
03/04/2024	623.113	-0,82%	17,77	17,75	18,1775	18,06
02/04/2024	422.915	-0,06%	18,05	18,02	18,29	18,21
01/04/2024	369.370	0,06%	18,21	18,045	18,29	18,22
28/03/2024	356.758	0,11%	18,22	18,11	18,38	18,21
27/03/2024	336.841	0,28%	18,32	18,145	18,34	18,19
26/03/2024	384.403	-1,14%	18,21	18,15	18,43	18,14
25/03/2024	1.057.876	0,94%	18,24	18,184	18,385	18,35
22/03/2024	826.741	-0,11%	18,24	18,184	18,49	18,18
21/03/2024	1.038.914	0,94%	18,02	17,981	18,305	18,20
20/03/2024	532.845	1,18%	17,76	17,805	18,15	18,03
19/03/2024	573.171	0,34%	17,76	17,72	17,94	17,82
18/03/2024	546.955	2,19%	17,48	17,35	17,79	17,76
15/03/2024	512.900	-0,40%	17,46	17,34	17,61	17,38
14/03/2024	450.704	-0,74%	17,07	17,265	17,66	17,45
13/03/2024	1.267.695	2,93%	17,07	17,075	17,64	17,58
12/03/2024	548.446	3,20%	16,53	16,52	17,14	17,08
11/03/2024	494.874	0,24%	16,505	16,445	16,68	16,55
08/03/2024	294.858	0,67%	16,31	16,364	16,56	16,51
07/03/2024	423.421	1,74%	16,29	16,19	16,41	16,40
06/03/2024	473.865	-0,19%	16,29	16,10	16,435	16,21
05/03/2024	427.982	0,19%	16,21	16,09	16,275	16,24
04/03/2024	407.438	0,37%	16,26	16,12	16,26	16,21
01/03/2024	285.949	-0,37%	16,26	16,105	16,26	16,15
29/02/2024	381.381	-0,43%	16,39	16,13	16,41	16,21
28/02/2024	279.367	0,12%	16,16	16,03	16,31	16,28
27/02/2024	483.344	1,88%	15,68	16,025	16,28	16,26
26/02/2024	827.745	1,33%	15,68	15,45	16,015	15,96
23/02/2024	839.245	3,01%	14,33	14,22	15,94	15,75
22/02/2024	1.198.557	0,66%	14,33	14,22	15,65	15,29
21/02/2024	431.804	0,60%	15,17	15,045	15,31	15,19
20/02/2024	349.526	-1,05%	15,17	14,98	15,33	15,10
19/02/2024	309.213	-0,52%	14,99	15,09	15,39	15,26
16/02/2024	309.213	-0,52%	14,99	15,09	15,39	15,26
15/02/2024	316.848	3,37%	14,99	14,88	15,335	15,34
14/02/2024	202.096	1,92%	14,62	14,515	14,90	14,84
13/02/2024	500.770	-2,67%	14,66	14,31	14,72	14,56
12/02/2024	412.463	2,26%	14,70	14,65	15,065	14,96
09/02/2024	207.927	-0,68%	14,715	14,515	14,715	14,63
08/02/2024	234.089	0,68%	14,65	14,515	14,76	14,73
07/02/2024	252.266	-0,68%	14,735	14,56	14,78	14,63
06/02/2024	295.331	2,65%	14,365	14,365	14,755	14,73
05/02/2024	199.068	-2,91%	14,58	14,335	14,55	14,35
02/02/2024	269.000	-0,54%	14,73	14,68	14,91	14,78
01/02/2024	332.018	1,92%	14,66	14,62	14,86	14,86
31/01/2024	211.237	-2,48%	14,94	14,56	15,00	14,58
30/01/2024	278.360	-0,07%	14,90	14,84	15,00	14,95
29/01/2024	247.801	1,01%	14,83	14,77	14,995	14,96
26/01/2024	294.700	0,07%	14,89	14,81	14,98	14,81
25/01/2024	223.977	2,00%	14,62	14,65	14,885	14,80
24/01/2024	296.904	-1,83%	14,85	14,42	14,845	14,51
23/01/2024	281.517	0,96%	14,765	14,605	14,85	14,78
22/01/2024	344.473	1,60%	14,47	14,47	14,67	14,64
19/01/2024	309.784	0,70%	14,39	14,17	14,445	14,41
18/01/2024	607.463	-0,56%	14,39	14,155	14,41	14,31
17/01/2024	408.964	0,77%	14,15	14,06	14,43	14,39
16/01/2024	376.780	-3,58%	14,99	14,285	14,68	14,28
15/01/2024	207.398	-0,14%	14,99	14,77	15,05	14,81
12/01/2024	207.398	-0,14%	14,99	14,77	15,05	14,81
11/01/2024	184.200	0,20%	14,72	14,63	14,84	14,83
10/01/2024	252.647	-0,74%	14,90	14,80	15,0103	14,80
09/01/2024	323.563	-0,73%	14,82	14,775	14,995	14,91
08/01/2024	257.625	1,49%	14,89	14,815	15,04	15,02
05/01/2024	209.817	-0,14%	14,72	14,725	15,005	14,80
04/01/2024	227.707	-0,94%	14,94	14,815	14,99	14,82
03/01/2024	263.466	-2,60%	15,00	14,92	15,43	14,96
02/01/2024	287.401	2,06%	15,00	14,99	15,38	15,36
29/12/2023	126.176	-0,86%	15,10	15,04	15,16	15,05