Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-2,41%	43,30	41,95	43,70	42,87
28/06/2024	346.793	-2,41%	43,30	41,95	43,70	42,87
27/06/2024	105.283	-0,35%	43,84	43,23	44,05	43,93
26/06/2024	170.231	0,56%	44,15	43,87	44,88	44,085
25/06/2024	137.312	-1,86%	44,48	43,73	44,68	43,84
24/06/2024	139.375	1,34%	44,05	43,99	45,16	44,65
21/06/2024	103.430	-0,83%	44,63	43,73	44,64	44,06
20/06/2024	123.435	1,55%	43,825	43,72	44,62	44,43
19/06/2024	94.952	-1,66%	44,365	43,73	44,68	43,75
18/06/2024	151.124	-1,20%	45,49	44,00	45,49	44,49
17/06/2024	192.682	-0,28%	45,02	43,37	45,275	45,03
14/06/2024	189.698	-3,64%	46,50	45,06	46,63	45,06
13/06/2024	157.407	-1,75%	47,10	46,53	47,10	46,56
12/06/2024	91.794	0,68%	47,05	46,81	47,84	47,29
11/06/2024	383.738	0,16%	47,00	46,545	47,66	46,97
10/06/2024	199.423	-1,48%	47,16	46,53	47,26	46,895
07/06/2024	145.157	0,15%	47,50	47,05	47,77	47,47
06/06/2024	149.664	0,99%	47,33	47,21	47,915	47,40
05/06/2024	94.384	-1,56%	47,92	46,80	48,24	46,935
04/06/2024	242.659	-1,16%	48,08	46,815	48,42	47,59
03/06/2024	151.464	1,22%	47,97	47,75	48,54	48,15
31/05/2024	167.112	-0,48%	47,57	46,92	47,72	47,57
30/05/2024	284.960	1,66%	46,60	46,455	47,85	47,72
29/05/2024	293.808	-0,55%	46,84	46,30	48,04	46,94
28/05/2024	143.954	-2,33%	48,40	46,99	48,51	47,20
27/05/2024	48.889	1,40%	47,75	47,75	48,50	48,325
24/05/2024	186.285	-1,51%	47,85	47,54	48,32	47,66
23/05/2024	260.398	-2,74%	49,10	47,52	49,19	48,39
22/05/2024	156.683	-0,53%	49,78	49,43	50,02	49,755
21/05/2024	165.167	-1,34%	50,24	49,64	50,64	50,02
20/05/2024	102.267	-1,82%	51,34	50,68	51,74	50,70
17/05/2024	234.471	-0,27%	51,54	50,95	51,84	51,64
16/05/2024	223.936	-1,15%	52,16	50,84	52,70	51,78
15/05/2024	196.143	0,66%	51,55	51,14	52,60	52,22
14/05/2024	283.403	2,01%	50,76	50,76	52,50	51,88
13/05/2024	299.238	0,04%	51,07	50,30	51,98	50,86
10/05/2024	270.847	-3,20%	52,68	50,64	53,18	50,84
09/05/2024	505.539	4,83%	49,835	49,66	52,58	52,52
08/05/2024	986.296	10,78%	46,90	46,575	51,08	50,14
07/05/2024	264.770	-0,37%	45,70	45,01	45,73	45,23
06/05/2024	143.231	1,29%	44,89	44,72	45,575	45,40
03/05/2024	362.121	4,27%	43,08	43,08	45,74	44,82
02/05/2024	230.996	-1,46%	43,615	42,71	43,855	42,985
01/05/2024	0	-1,50%	44,31	43,28	44,675	43,62
30/04/2024	210.698	-1,50%	44,31	43,28	44,675	43,62
29/04/2024	167.420	0,97%	43,80	43,52	44,43	44,285
26/04/2024	240.037	4,40%	42,46	42,46	44,12	43,86
25/04/2024	339.884	-0,97%	42,32	41,675	42,36	42,01
24/04/2024	294.455	-1,14%	43,05	42,27	43,11	42,42
23/04/2024	215.756	0,37%	42,97	42,70	43,33	42,94
22/04/2024	199.224	0,78%	42,86	42,73	43,53	42,71
19/04/2024	156.675	-0,89%	42,72	42,08	42,88	42,56
18/04/2024	292.255	4,16%	41,58	41,55	43,11	43,12
17/04/2024	323.851	2,98%	40,965	40,51	41,47	41,42
16/04/2024	205.836	-0,79%	40,45	39,98	40,76	40,32
15/04/2024	275.173	0,42%	40,52	40,44	41,35	40,68
12/04/2024	331.094	-4,69%	43,00	40,50	43,00	40,51
11/04/2024	243.582	0,70%	42,13	42,03	43,05	42,505
10/04/2024	237.535	-0,07%	42,525	42,15	43,49	42,21
09/04/2024	322.022	-0,87%	42,32	41,87	42,75	42,24
08/04/2024	161.986	0,76%	42,11	41,85	42,78	42,44
05/04/2024	219.557	0,02%	41,67	41,40	42,15	42,12
04/04/2024	265.327	1,43%	41,57	41,15	42,19	42,11
03/04/2024	283.177	-0,07%	41,25	40,57	41,82	41,43
02/04/2024	269.005	-1,62%	41,91	41,25	42,19	41,31
01/04/2024	0	1,84%	41,50	41,12	42,04	42,02
28/03/2024	182.865	1,84%	41,50	41,12	42,04	42,02
27/03/2024	333.570	0,46%	41,23	40,72	41,47	41,26
26/03/2024	201.031	3,00%	40,14	39,98	41,09	41,25
25/03/2024	249.875	2,05%	39,14	38,94	40,07	40,05
22/03/2024	443.512	-1,47%	39,00	38,73	39,50	39,245
21/03/2024	313.753	-0,87%	40,55	39,37	40,81	39,81
20/03/2024	261.871	-0,40%	39,75	39,38	41,20	40,16
19/03/2024	190.379	-1,42%	40,80	39,92	40,92	40,25
18/03/2024	239.558	-2,81%	42,11	40,38	42,29	40,83
15/03/2024	172.639	-1,08%	42,34	41,90	42,63	42,01
14/03/2024	272.653	0,28%	42,47	42,24	43,695	42,47
13/03/2024	277.055	-0,87%	42,71	41,86	42,95	42,35
12/03/2024	229.971	2,37%	41,60	41,55	42,74	42,70
11/03/2024	206.548	0,41%	41,27	41,23	42,13	41,71
08/03/2024	315.431	-0,79%	41,79	40,96	41,86	41,47
07/03/2024	254.423	1,02%	41,12	40,31	41,86	41,80
06/03/2024	368.035	0,29%	41,19	40,52	42,13	41,38
05/03/2024	322.160	0,73%	40,685	40,21	41,26	41,26
04/03/2024	318.370	-2,01%	41,635	40,69	41,85	40,97
01/03/2024	351.456	-1,58%	42,24	41,41	42,33	41,81
29/02/2024	683.100	-0,31%	42,55	41,02	43,95	42,48
28/02/2024	788.121	4,85%	40,86	40,835	43,32	42,61
27/02/2024	815.729	-4,09%	42,80	40,34	44,04	40,64
26/02/2024	416.135	0,39%	42,15	41,66	42,73	42,375
23/02/2024	238.855	-0,73%	42,435	41,55	42,51	42,21
22/02/2024	202.164	1,12%	42,30	42,06	42,80	42,52
21/02/2024	225.025	1,39%	41,70	41,28	42,10	42,18
20/02/2024	399.983	-2,16%	42,22	40,65	42,42	41,60
19/02/2024	167.302	0,85%	42,29	41,97	42,67	42,52
16/02/2024	311.791	0,12%	42,36	42,13	43,09	42,21
15/02/2024	416.092	1,08%	42,15	41,91	42,85	42,11
14/02/2024	456.066	3,14%	40,41	40,41	42,12	41,66
13/02/2024	355.751	-2,77%	41,41	40,05	41,65	40,39
12/02/2024	337.178	2,01%	40,66	40,66	41,76	41,54