Puma SE (PUM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1 031 100 |
-0,52%
|
24,87
|
24,59
|
25,04
|
24,83
|
| 22/10/2026 |
612 300 |
-1,19%
|
25,21
|
24,94
|
25,40
|
24,96
|
| 21/10/2026 |
1 750 400 |
2,10%
|
24,81
|
24,10
|
25,47
|
25,26
|
| 20/10/2026 |
993 510 |
1,73%
|
24,34
|
24,21
|
24,80
|
24,74
|
| 19/10/2026 |
990 000 |
2,27%
|
23,89
|
23,89
|
24,65
|
24,32
|
| 16/10/2026 |
996 400 |
-1,65%
|
24,21
|
23,74
|
24,49
|
23,78
|
| 15/10/2026 |
959 410 |
3,42%
|
23,37
|
23,37
|
24,35
|
24,18
|
| 14/10/2026 |
1 137 920 |
0,21%
|
23,37
|
23,33
|
23,93
|
23,38
|
| 13/10/2026 |
1 098 590 |
1,21%
|
23,02
|
22,97
|
23,63
|
23,33
|
| 12/10/2026 |
1 108 280 |
0,48%
|
22,96
|
22,81
|
23,45
|
23,05
|
| 09/10/2026 |
1 050 560 |
2,18%
|
22,54
|
22,50
|
23,03
|
22,94
|
| 08/10/2026 |
1 163 150 |
-1,62%
|
22,79
|
22,28
|
22,91
|
22,45
|
| 07/10/2026 |
1 042 600 |
3,68%
|
21,90
|
21,90
|
23,13
|
22,82
|
| 06/10/2026 |
1 189 300 |
0,92%
|
21,81
|
21,81
|
22,34
|
22,01
|
| 05/10/2026 |
1 166 200 |
-1,18%
|
22,08
|
21,71
|
22,52
|
21,81
|
| 02/10/2026 |
991 900 |
-1,16%
|
21,80
|
21,78
|
22,77
|
22,07
|
| 01/10/2026 |
1 144 140 |
-0,89%
|
22,61
|
22,26
|
22,75
|
22,33
|
| 30/09/2026 |
1 063 300 |
0,36%
|
22,63
|
21,94
|
22,82
|
22,53
|
| 29/09/2026 |
1 148 000 |
-1,41%
|
22,75
|
22,36
|
23,12
|
22,45
|
| 28/09/2026 |
1 188 600 |
1,83%
|
22,26
|
22,25
|
22,95
|
22,77
|
| 25/09/2026 |
1 146 600 |
1,08%
|
22,20
|
22,00
|
22,40
|
22,36
|
| 24/09/2026 |
1 253 050 |
0,00%
|
22,07
|
22,01
|
22,65
|
22,12
|
| 23/09/2026 |
1 038 120 |
-2,60%
|
22,62
|
21,99
|
22,85
|
22,12
|
| 22/09/2026 |
1 215 950 |
2,11%
|
22,19
|
22,00
|
22,87
|
22,71
|
| 21/09/2026 |
1 242 000 |
2,11%
|
21,87
|
21,54
|
22,40
|
22,24
|
| 18/09/2026 |
1 060 100 |
-0,64%
|
21,80
|
21,77
|
22,35
|
21,78
|
| 17/09/2026 |
1 079 400 |
-1,35%
|
22,31
|
21,79
|
22,65
|
21,92
|
| 16/09/2026 |
1 007 900 |
2,35%
|
21,79
|
21,56
|
22,45
|
22,22
|
| 15/09/2026 |
1 158 600 |
-0,23%
|
21,73
|
21,64
|
22,36
|
21,71
|
| 14/09/2026 |
1 127 300 |
0,93%
|
21,38
|
20,72
|
21,85
|
21,76
|
| 11/09/2026 |
1 067 700 |
-1,96%
|
22,20
|
21,44
|
22,31
|
21,56
|
| 10/09/2026 |
978 220 |
-2,66%
|
22,66
|
21,95
|
22,71
|
21,99
|
| 09/09/2026 |
816 200 |
-1,48%
|
22,87
|
22,59
|
23,05
|
22,59
|
| 08/09/2026 |
812 300 |
-2,01%
|
23,42
|
22,93
|
23,52
|
22,93
|
| 07/09/2026 |
945 500 |
-1,60%
|
23,79
|
23,40
|
23,82
|
23,40
|
| 04/09/2026 |
927 080 |
-2,02%
|
24,06
|
23,45
|
24,42
|
23,78
|
| 03/09/2026 |
955 500 |
-1,10%
|
24,59
|
23,76
|
24,64
|
24,27
|
| 02/09/2026 |
955 500 |
1,61%
|
24,33
|
24,15
|
24,72
|
24,54
|
| 01/09/2026 |
970 300 |
-4,32%
|
25,28
|
24,15
|
25,29
|
24,15
|
| 31/08/2026 |
754 600 |
-1,21%
|
25,54
|
25,24
|
25,82
|
25,24
|
| 28/08/2026 |
805 200 |
-1,35%
|
25,97
|
25,48
|
25,98
|
25,55
|
| 27/08/2026 |
846 600 |
4,10%
|
24,96
|
24,93
|
26,25
|
25,90
|
| 26/08/2026 |
980 100 |
0,61%
|
24,81
|
24,64
|
25,41
|
24,88
|
| 25/08/2026 |
897 600 |
-0,76%
|
25,15
|
24,53
|
25,52
|
24,73
|
| 24/08/2026 |
1 010 400 |
0,16%
|
24,87
|
24,85
|
25,45
|
24,92
|
| 21/08/2026 |
816 700 |
-0,20%
|
25,02
|
24,86
|
25,23
|
24,88
|
| 20/08/2026 |
1 014 900 |
-2,00%
|
25,41
|
24,71
|
25,53
|
24,93
|
| 19/08/2026 |
946 900 |
-1,09%
|
25,66
|
25,37
|
25,95
|
25,44
|
| 18/08/2026 |
905 600 |
0,55%
|
25,54
|
25,45
|
25,87
|
25,72
|
| 17/08/2026 |
813 100 |
-3,69%
|
26,62
|
25,53
|
26,64
|
25,58
|
| 14/08/2026 |
807 300 |
-0,26%
|
26,66
|
26,54
|
27,18
|
26,56
|
| 13/08/2026 |
838 000 |
0,45%
|
26,70
|
26,52
|
27,05
|
26,63
|
| 12/08/2026 |
900 600 |
-0,71%
|
26,68
|
26,27
|
27,02
|
26,51
|
| 11/08/2026 |
799 100 |
-1,51%
|
27,08
|
26,47
|
27,34
|
26,70
|
| 10/08/2026 |
729 610 |
0,04%
|
27,00
|
26,99
|
27,64
|
27,11
|
| 07/08/2026 |
747 100 |
-0,37%
|
27,17
|
27,00
|
27,64
|
27,10
|
| 06/08/2026 |
674 000 |
2,14%
|
26,73
|
26,68
|
27,55
|
27,20
|
| 05/08/2026 |
847 400 |
-2,42%
|
27,30
|
26,37
|
27,31
|
26,63
|
| 04/08/2026 |
898 300 |
-0,55%
|
27,47
|
26,90
|
27,50
|
27,29
|
| 03/08/2026 |
869 000 |
-0,11%
|
27,64
|
27,39
|
28,58
|
27,44
|
| 31/07/2026 |
772 550 |
-2,66%
|
28,37
|
26,26
|
28,43
|
27,47
|
| 30/07/2026 |
851 100 |
-1,60%
|
27,95
|
27,62
|
28,24
|
28,22
|
| 29/07/2026 |
799 700 |
-1,34%
|
28,90
|
28,68
|
29,60
|
28,68
|
| 28/07/2026 |
787 100 |
2,50%
|
28,34
|
28,34
|
29,15
|
29,07
|
| 27/07/2026 |
651 400 |
1,83%
|
27,99
|
27,97
|
28,81
|
28,36
|
| 24/07/2026 |
767 960 |
2,16%
|
27,16
|
26,95
|
28,07
|
27,85
|
| 23/07/2026 |
875 800 |
-4,12%
|
28,41
|
27,18
|
28,47
|
27,26
|
| 22/07/2026 |
875 500 |
-0,94%
|
28,59
|
28,42
|
28,96
|
28,43
|
| 21/07/2026 |
732 200 |
-1,31%
|
29,28
|
28,64
|
29,45
|
28,70
|
| 20/07/2026 |
832 000 |
1,71%
|
28,33
|
28,33
|
29,52
|
29,08
|
| 17/07/2026 |
858 500 |
-1,65%
|
28,83
|
28,45
|
29,03
|
28,59
|
| 16/07/2026 |
779 260 |
0,41%
|
29,02
|
28,42
|
29,35
|
29,07
|
| 15/07/2026 |
805 200 |
2,66%
|
28,21
|
28,12
|
29,26
|
28,95
|
| 14/07/2026 |
723 200 |
-0,98%
|
28,69
|
28,12
|
28,76
|
28,20
|
| 13/07/2026 |
747 900 |
1,50%
|
27,59
|
27,48
|
28,93
|
28,48
|
| 10/07/2026 |
693 200 |
1,23%
|
27,82
|
27,43
|
28,21
|
28,06
|
| 09/07/2026 |
756 300 |
0,40%
|
27,71
|
27,57
|
28,19
|
27,72
|
| 08/07/2026 |
776 200 |
-1,00%
|
27,82
|
26,94
|
27,85
|
27,61
|
| 07/07/2026 |
745 200 |
0,32%
|
27,72
|
27,72
|
28,48
|
27,89
|
| 06/07/2026 |
755 470 |
3,73%
|
26,84
|
26,83
|
27,87
|
27,80
|
| 03/07/2026 |
852 900 |
0,60%
|
26,80
|
26,49
|
26,98
|
26,80
|
| 02/07/2026 |
866 140 |
-0,56%
|
27,21
|
26,50
|
27,24
|
26,64
|
| 01/07/2026 |
817 060 |
1,44%
|
26,30
|
26,06
|
27,05
|
26,79
|
| 30/06/2026 |
764 400 |
-1,49%
|
26,91
|
26,22
|
27,04
|
26,41
|
| 29/06/2026 |
928 200 |
0,71%
|
26,85
|
26,50
|
26,90
|
26,81
|
| 26/06/2026 |
968 100 |
1,26%
|
26,21
|
26,11
|
26,84
|
26,62
|
| 25/06/2026 |
901 000 |
-0,79%
|
26,57
|
26,29
|
27,14
|
26,29
|
| 24/06/2026 |
975 900 |
1,34%
|
26,07
|
26,07
|
27,32
|
26,50
|
| 23/06/2026 |
996 300 |
-6,94%
|
27,89
|
25,53
|
28,23
|
26,15
|
| 22/06/2026 |
841 100 |
0,07%
|
28,09
|
27,89
|
28,74
|
28,10
|
| 19/06/2026 |
826 400 |
0,47%
|
27,85
|
27,61
|
28,33
|
28,08
|
| 18/06/2026 |
778 050 |
0,61%
|
27,89
|
26,99
|
28,23
|
27,95
|
| 17/06/2026 |
613 900 |
-2,01%
|
28,47
|
27,73
|
28,58
|
27,78
|
| 16/06/2026 |
584 380 |
1,25%
|
28,40
|
28,29
|
29,38
|
28,35
|
| 15/06/2026 |
827 900 |
0,50%
|
28,23
|
27,91
|
28,99
|
28,00
|
| 12/06/2026 |
718 600 |
-0,64%
|
28,08
|
27,83
|
28,63
|
27,86
|
| 11/06/2026 |
784 160 |
4,35%
|
26,70
|
26,70
|
28,22
|
28,04
|
| 10/06/2026 |
801 290 |
0,15%
|
26,80
|
26,30
|
27,19
|
26,87
|
| 09/06/2026 |
690 960 |
0,34%
|
26,91
|
26,40
|
27,61
|
26,83
|
| 08/06/2026 |
890 800 |
0,98%
|
26,34
|
26,30
|
27,06
|
26,74
|
