Primo Water Corporation (PRMW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	268.794	-1,02%	20,92	20,72	21,06	20,775
16/07/2024	526.061	2,19%	20,61	20,52	21,05	20,99
15/07/2024	333.293	-1,30%	20,86	20,30	20,98	20,54
12/07/2024	644.073	-1,75%	21,34	20,724	21,3995	20,81
11/07/2024	1.123.232	0,57%	21,24	20,98	21,34	21,18
10/07/2024	346.965	1,30%	20,97	20,83	21,299	21,06
09/07/2024	388.178	-1,00%	20,96	20,815	21,11	20,79
08/07/2024	501.893	-0,66%	21,28	20,97	21,35	21,00
05/07/2024	528.394	0,67%	21,28	21,03	21,36	21,14
04/07/2024	246.244	2,33%	21,15	20,97	21,3425	21,55
03/07/2024	246.244	2,33%	21,15	20,97	21,3425	21,55
02/07/2024	657.434	-0,85%	21,34	21,05	21,48	21,06
01/07/2024	951.071	-2,84%	21,79	21,105	21,85	21,24
28/06/2024	514.345	-1,35%	22,17	21,82	22,32	21,85
27/06/2024	429.543	0,77%	22,12	21,95	22,22	22,15
26/06/2024	425.820	-0,81%	21,98	21,92	22,245	21,98
25/06/2024	1.222.673	1,19%	21,91	21,85	22,22	22,16
24/06/2024	897.064	-1,13%	22,11	21,88	22,32	21,90
21/06/2024	565.462	0,68%	21,88	21,80	22,26	22,15
20/06/2024	1.027.819	-0,90%	22,93	21,8301	22,40	22,00
19/06/2024	1.469.318	0,88%	22,93	22,175	23,3652	22,99
18/06/2024	1.399.676	-2,52%	22,43	22,175	23,3652	22,215
17/06/2024	4.279.872	2,06%	22,43	22,35	25,605	22,79
14/06/2024	294.869	-1,76%	22,43	22,18	22,5597	22,33
13/06/2024	390.518	-0,61%	22,75	22,32	22,84	22,73
12/06/2024	556.543	0,18%	22,75	22,89	23,34	22,87
11/06/2024	496.841	0,00%	22,75	22,61	23,07	22,83
10/06/2024	345.080	-0,35%	22,76	22,74	22,91	22,83
07/06/2024	333.495	0,79%	22,63	22,4835	22,955	22,91
06/06/2024	539.604	-0,26%	22,955	22,61	23,06	22,82
05/06/2024	776.352	0,66%	22,86	22,74	23,01	22,93
04/06/2024	599.503	0,53%	22,535	22,4713	23,00	22,78
03/06/2024	266.880	0,44%	22,72	22,265	22,79	22,66
31/05/2024	589.919	0,89%	22,46	22,41	22,71	22,56
30/05/2024	292.663	0,90%	22,31	22,2086	22,465	22,36
29/05/2024	715.845	-2,08%	22,42	22,13	22,72	22,16
28/05/2024	541.222	-0,09%	22,95	22,445	22,95	22,63
27/05/2024	0	2,21%	22,28	22,10	22,75	22,65
24/05/2024	466.655	2,21%	22,28	22,10	22,75	22,65
23/05/2024	488.658	-0,45%	22,175	21,95	22,32	22,16
22/05/2024	441.242	0,54%	21,95	21,92	22,25	22,26
21/05/2024	525.750	1,70%	21,70	21,6296	22,15	22,14
20/05/2024	600.063	1,21%	22,18	21,75	22,31	21,77
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