Puma SE (PUM)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 05/06/2026 |
793.300 |
-4,44%
|
27,46
|
26,41
|
27,81
|
26,48
|
| 04/06/2026 |
747.380 |
4,96%
|
27,15
|
27,11
|
28,58
|
27,71
|
| 03/06/2026 |
870.900 |
-3,47%
|
27,39
|
26,33
|
27,41
|
26,40
|
| 02/06/2026 |
753.600 |
-1,69%
|
28,14
|
27,15
|
28,22
|
27,35
|
| 01/06/2026 |
863.980 |
-3,47%
|
29,02
|
27,69
|
29,26
|
27,82
|
| 29/05/2026 |
1.411.700 |
-3,29%
|
29,89
|
28,74
|
30,13
|
28,82
|
| 28/05/2026 |
1.340.460 |
0,20%
|
28,99
|
28,74
|
30,08
|
29,80
|
| 27/05/2026 |
798.870 |
6,29%
|
28,03
|
28,01
|
30,15
|
29,74
|
| 26/05/2026 |
980.800 |
0,21%
|
27,87
|
27,53
|
28,34
|
27,98
|
| 25/05/2026 |
1.478.600 |
-2,68%
|
28,99
|
27,75
|
29,42
|
27,92
|
| 22/05/2026 |
797.600 |
4,90%
|
27,44
|
27,33
|
29,54
|
28,69
|
| 21/05/2026 |
804.900 |
2,67%
|
26,69
|
26,69
|
27,48
|
27,35
|
| 20/05/2026 |
760.400 |
1,33%
|
26,23
|
25,96
|
26,97
|
26,64
|
| 19/05/2026 |
901.600 |
-2,16%
|
26,83
|
26,18
|
27,07
|
26,29
|
| 18/05/2026 |
725.800 |
2,21%
|
26,26
|
26,07
|
27,34
|
26,87
|
| 15/05/2026 |
834.400 |
2,86%
|
25,28
|
25,27
|
26,49
|
26,29
|
| 14/05/2026 |
774.200 |
1,07%
|
25,38
|
25,21
|
25,78
|
25,56
|
| 13/05/2026 |
843.640 |
3,86%
|
24,51
|
24,10
|
26,40
|
25,29
|
| 12/05/2026 |
842.800 |
-2,64%
|
24,88
|
24,30
|
25,30
|
24,35
|
| 11/05/2026 |
833.900 |
-0,40%
|
25,02
|
24,96
|
25,73
|
25,01
|
| 08/05/2026 |
675.400 |
0,97%
|
24,90
|
24,87
|
25,62
|
25,11
|
| 07/05/2026 |
955.900 |
0,40%
|
24,99
|
24,76
|
25,54
|
24,87
|
| 06/05/2026 |
995.000 |
2,61%
|
24,22
|
23,78
|
25,31
|
24,77
|
| 05/05/2026 |
986.300 |
-0,08%
|
24,27
|
24,03
|
24,49
|
24,14
|
| 04/05/2026 |
966.600 |
-5,70%
|
25,79
|
24,02
|
25,83
|
24,16
|
| 30/04/2026 |
930.330 |
4,74%
|
24,75
|
24,55
|
26,62
|
25,62
|
| 29/04/2026 |
1.031.050 |
-1,65%
|
25,22
|
24,42
|
25,53
|
24,46
|
| 28/04/2026 |
1.736.740 |
-0,56%
|
25,05
|
24,85
|
25,47
|
24,87
|
| 27/04/2026 |
1.417.320 |
-0,08%
|
25,32
|
24,82
|
25,33
|
25,01
|
| 24/04/2026 |
1.740.100 |
0,16%
|
25,08
|
24,48
|
25,22
|
25,03
|
| 23/04/2026 |
1.749.500 |
-2,61%
|
25,55
|
24,49
|
25,76
|
24,99
|
| 22/04/2026 |
1.388.500 |
-0,39%
|
26,16
|
25,65
|
26,57
|
25,66
|
| 21/04/2026 |
1.553.300 |
-0,62%
|
26,15
|
25,73
|
26,66
|
25,76
|
| 20/04/2026 |
1.799.600 |
0,93%
|
25,16
|
25,14
|
26,16
|
25,92
|
| 17/04/2026 |
1.328.500 |
2,11%
|
25,14
|
24,86
|
26,08
|
25,68
|
| 16/04/2026 |
1.685.000 |
1,62%
|
24,86
|
24,78
|
25,30
|
25,15
|
| 15/04/2026 |
1.820.700 |
1,27%
|
24,26
|
24,02
|
25,02
|
24,75
|
| 14/04/2026 |
1.730.600 |
0,78%
|
24,08
|
24,08
|
24,93
|
24,44
|
| 13/04/2026 |
1.620.400 |
-0,61%
|
24,14
|
23,97
|
24,41
|
24,25
|
| 10/04/2026 |
1.652.400 |
1,29%
|
24,30
|
24,30
|
25,46
|
24,40
|
| 09/04/2026 |
1.576.800 |
3,97%
|
23,11
|
22,89
|
24,28
|
24,09
|
| 08/04/2026 |
1.621.700 |
4,09%
|
23,21
|
23,08
|
23,98
|
23,17
|
| 07/04/2026 |
2.023.900 |
0,95%
|
21,94
|
21,87
|
22,86
|
22,26
|
| 02/04/2026 |
1.732.000 |
-2,69%
|
22,30
|
21,95
|
22,77
|
22,05
|
| 01/04/2026 |
1.411.310 |
4,23%
|
21,87
|
21,73
|
23,05
|
22,66
|
| 31/03/2026 |
1.592.500 |
1,78%
|
21,59
|
21,46
|
21,99
|
21,74
|
| 30/03/2026 |
1.801.100 |
1,47%
|
21,21
|
21,21
|
21,83
|
21,36
|
| 27/03/2026 |
2.154.580 |
-1,82%
|
21,64
|
20,79
|
21,87
|
21,05
|
| 26/03/2026 |
2.121.740 |
-1,52%
|
21,72
|
21,32
|
22,24
|
21,44
|
| 25/03/2026 |
1.998.800 |
3,57%
|
21,40
|
21,22
|
22,73
|
21,77
|
| 24/03/2026 |
884.620 |
2,39%
|
20,28
|
20,27
|
21,50
|
21,02
|
| 23/03/2026 |
1.421.300 |
4,37%
|
19,555
|
19,40
|
21,15
|
20,53
|
| 20/03/2026 |
2.080.290 |
-4,84%
|
20,77
|
19,54
|
21,01
|
19,67
|
| 19/03/2026 |
2.118.200 |
-2,82%
|
21,17
|
20,10
|
21,27
|
20,67
|
| 18/03/2026 |
2.034.400 |
-3,41%
|
22,17
|
21,15
|
22,50
|
21,27
|
| 17/03/2026 |
1.928.800 |
0,05%
|
21,88
|
21,81
|
22,38
|
22,02
|
| 16/03/2026 |
1.836.000 |
2,95%
|
21,60
|
21,41
|
22,08
|
22,01
|
| 13/03/2026 |
1.873.800 |
0,19%
|
21,56
|
20,92
|
21,94
|
21,38
|
| 12/03/2026 |
1.810.100 |
-0,42%
|
21,30
|
21,30
|
22,16
|
21,34
|
| 11/03/2026 |
1.965.750 |
-2,19%
|
21,75
|
21,39
|
22,08
|
21,43
|
| 10/03/2026 |
1.072.000 |
-0,50%
|
22,15
|
21,45
|
22,49
|
21,91
|
| 09/03/2026 |
1.091.440 |
-1,21%
|
21,68
|
21,17
|
22,09
|
22,02
|
| 06/03/2026 |
1.031.600 |
-0,71%
|
22,56
|
22,21
|
23,01
|
22,29
|
| 05/03/2026 |
1.000.020 |
3,98%
|
21,52
|
21,39
|
23,40
|
22,45
|
| 04/03/2026 |
1.174.900 |
-0,96%
|
21,68
|
21,41
|
22,05
|
21,59
|
| 03/03/2026 |
1.173.550 |
-2,02%
|
22,11
|
21,39
|
22,19
|
21,80
|
| 02/03/2026 |
1.005.700 |
-5,12%
|
22,96
|
22,11
|
22,98
|
22,25
|
| 27/02/2026 |
867.700 |
-4,17%
|
24,48
|
22,87
|
24,64
|
23,45
|
| 26/02/2026 |
912.100 |
8,66%
|
23,97
|
22,74
|
24,88
|
24,47
|
| 25/02/2026 |
872.100 |
-2,55%
|
23,11
|
22,45
|
23,17
|
22,52
|
| 24/02/2026 |
988.300 |
2,26%
|
22,63
|
22,59
|
23,46
|
23,11
|
| 23/02/2026 |
1.003.600 |
-1,78%
|
22,85
|
22,45
|
23,69
|
22,60
|
| 20/02/2026 |
723.900 |
0,31%
|
23,00
|
22,51
|
23,33
|
23,01
|
| 19/02/2026 |
679.200 |
-2,01%
|
23,43
|
22,74
|
23,86
|
22,94
|
| 18/02/2026 |
755.600 |
-0,17%
|
23,54
|
22,64
|
23,67
|
23,41
|
| 17/02/2026 |
772.900 |
1,08%
|
23,14
|
22,62
|
23,61
|
23,45
|
| 16/02/2026 |
768.800 |
-0,26%
|
23,29
|
23,10
|
23,95
|
23,20
|
| 13/02/2026 |
862.050 |
2,29%
|
22,89
|
22,71
|
23,61
|
23,26
|
| 12/02/2026 |
1.064.800 |
-0,79%
|
22,94
|
22,65
|
23,25
|
22,74
|
