Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	-1,16%	44,37	42,62	44,38	43,765
22/11/2024	290.003	-1,16%	44,37	42,62	44,38	43,765
21/11/2024	346.980	-2,59%	44,58	43,32	44,80	44,17
20/11/2024	257.886	-1,50%	46,28	45,27	46,51	45,26
19/11/2024	211.133	-1,99%	46,705	45,485	46,79	45,89
18/11/2024	217.298	0,88%	46,56	46,47	47,365	46,82
15/11/2024	162.940	-0,02%	46,15	46,05	46,86	46,41
14/11/2024	184.975	-0,14%	46,44	46,18	46,79	46,36
13/11/2024	205.900	1,54%	46,06	45,46	46,77	46,48
12/11/2024	264.458	-3,21%	47,04	45,685	47,18	45,775
11/11/2024	505.364	3,52%	46,355	46,355	47,92	47,295
08/11/2024	359.705	-0,04%	45,79	45,21	46,06	45,685
07/11/2024	727.629	4,80%	42,87	42,83	46,34	45,705
06/11/2024	840.753	1,95%	41,97	39,86	43,825	43,30
05/11/2024	246.617	0,06%	42,69	42,23	42,77	42,47
04/11/2024	293.190	-1,20%	42,95	42,41	43,27	42,42
01/11/2024	139.652	2,91%	41,955	41,95	43,05	42,935
31/10/2024	166.267	-0,41%	41,52	41,44	42,35	41,78
30/10/2024	364.753	-1,94%	41,97	41,87	42,70	41,95
29/10/2024	333.602	-1,13%	43,01	42,39	43,31	42,78
28/10/2024	638.807	1,88%	42,81	42,81	44,72	43,27
25/10/2024	435.310	4,79%	40,49	40,29	42,54	42,47
24/10/2024	399.851	3,83%	39,03	38,91	40,92	40,53
23/10/2024	179.895	-1,25%	39,64	38,90	40,10	39,035
22/10/2024	146.028	0,01%	39,59	39,18	39,795	39,53
21/10/2024	199.534	0,32%	39,20	39,18	39,80	39,525
18/10/2024	211.434	0,77%	39,39	39,08	39,95	39,40
17/10/2024	306.583	-0,38%	38,97	38,54	39,39	39,10
16/10/2024	302.796	3,59%	37,61	37,03	39,39	39,25
15/10/2024	346.236	4,81%	36,17	35,94	38,19	37,89
14/10/2024	195.017	-0,28%	36,29	35,89	36,31	36,15
11/10/2024	118.478	0,46%	36,13	36,01	36,52	36,20
10/10/2024	137.701	-0,92%	36,67	35,83	36,67	36,035
09/10/2024	145.656	0,82%	36,28	36,02	36,87	36,32
08/10/2024	133.748	-2,44%	36,295	35,87	36,46	36,025
07/10/2024	139.123	-0,42%	37,55	36,66	37,55	36,925
04/10/2024	183.764	0,60%	36,84	36,82	37,26	37,11
03/10/2024	132.978	-1,21%	37,16	36,62	37,275	36,77
02/10/2024	254.714	-0,83%	37,39	36,99	37,74	37,22
01/10/2024	413.212	-0,01%	37,595	37,30	39,12	37,53
30/09/2024	204.059	-2,90%	38,49	37,51	39,09	37,50
27/09/2024	243.458	2,80%	38,23	38,215	39,21	38,62
26/09/2024	439.088	1,93%	37,89	37,45	38,67	37,57
25/09/2024	165.942	1,63%	36,25	36,25	37,245	36,86
24/09/2024	272.329	2,56%	36,16	35,91	36,60	36,27
23/09/2024	326.324	-0,66%	35,41	34,715	35,44	35,365
20/09/2024	460.347	-6,67%	37,10	35,31	37,13	35,27
19/09/2024	401.317	0,96%	37,79	37,40	38,63	37,79
18/09/2024	29	-0,47%	38,06	37,96	38,06	37,96
04/07/2024	151.163	-1,67%	43,45	42,49	43,505	42,87
03/07/2024	345.191	0,54%	43,485	42,42	43,86	43,60
02/07/2024	310.953	-0,38%	43,65	42,53	43,74	43,365
01/07/2024	181.802	1,80%	43,48	42,88	44,015	43,53
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