Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	409.632	0,22%	40,74	40,31	41,48	40,72
08/02/2024	418.218	1,25%	40,39	40,01	40,76	40,63
07/02/2024	341.736	0,65%	39,93	39,77	40,33	40,13
06/02/2024	430.174	0,86%	39,39	38,92	39,92	39,87
05/02/2024	694.892	3,05%	38,86	38,62	40,38	39,53
02/02/2024	518.338	1,26%	37,78	37,45	38,95	38,46
01/02/2024	764.446	0,90%	36,50	35,64	38,55	37,98
31/01/2024	259.532	-0,44%	37,72	37,39	38,18	37,64
30/01/2024	303.272	-0,37%	38,15	37,435	38,24	37,88
29/01/2024	300.053	-0,35%	38,015	37,78	38,63	38,00
26/01/2024	557.946	1,38%	37,10	37,01	38,76	38,12
25/01/2024	1.102.567	-1,98%	38,18	36,87	38,31	37,70
24/01/2024	1.819.709	-10,47%	43,44	38,22	43,73	38,49
23/01/2024	407.221	1,56%	42,755	42,51	43,51	42,98
22/01/2024	367.216	0,91%	42,54	42,23	43,06	42,32
19/01/2024	710.009	-3,02%	43,70	41,84	44,02	41,94
18/01/2024	364.903	-0,33%	44,13	42,66	44,39	43,245
17/01/2024	768.122	-3,49%	44,16	42,07	44,32	43,39
16/01/2024	440.328	-3,69%	45,90	44,72	46,27	44,96
15/01/2024	184.049	-1,62%	47,35	46,425	47,70	46,68
12/01/2024	149.832	0,23%	47,295	47,19	48,315	47,45
11/01/2024	182.939	-0,38%	47,91	47,21	48,36	47,34
10/01/2024	243.348	1,46%	47,07	47,02	47,80	47,52
09/01/2024	261.869	-0,90%	47,87	46,76	48,00	46,835
08/01/2024	490.056	0,87%	47,26	45,13	47,35	47,30
05/01/2024	507.915	0,19%	46,31	46,26	47,25	46,97
04/01/2024	733.441	-5,56%	48,69	46,21	48,84	46,88
03/01/2024	355.763	-1,59%	50,07	49,365	50,41	49,64
02/01/2024	240.448	0,20%	50,82	50,04	51,47	50,44
29/12/2023	60.831	-0,12%	50,55	50,28	50,72	50,34
28/12/2023	174.579	0,20%	50,60	49,91	50,64	50,50
27/12/2023	263.616	0,68%	50,30	50,06	50,68	50,40
26/12/2023	398.264	-6,92%	51,28	50,02	51,70	50,06
22/12/2023	398.264	-6,92%	51,28	50,02	51,70	50,06
21/12/2023	184.744	-0,48%	53,50	53,36	54,66	53,76
20/12/2023	101.324	0,60%	53,84	53,12	54,28	54,10
19/12/2023	146.588	1,81%	53,16	53,10	54,22	53,92
18/12/2023	209.749	0,95%	52,48	51,78	53,04	52,96
15/12/2023	216.225	-4,86%	55,26	52,36	55,34	52,46
14/12/2023	401.254	3,41%	55,10	53,76	55,36	55,14
13/12/2023	252.707	-0,08%	53,20	53,06	54,14	53,32
12/12/2023	255.257	-0,52%	54,24	53,24	54,90	53,36
11/12/2023	472.290	-4,31%	56,12	53,58	56,36	53,70
08/12/2023	547.992	0,14%	55,64	55,20	56,71	56,00
07/12/2023	649.956	-5,95%	58,74	54,86	58,74	55,84
06/12/2023	198.036	-1,74%	60,44	59,32	60,70	59,37
05/12/2023	217.208	0,63%	59,76	59,52	60,94	60,32
04/12/2023	222.623	0,64%	59,78	59,58	61,06	59,94
01/12/2023	198.039	0,83%	59,32	58,90	60,26	59,60
30/11/2023	210.199	0,97%	58,38	58,33	59,50	59,11
29/11/2023	405.737	3,43%	56,74	56,66	58,66	58,54
28/11/2023	166.130	0,46%	55,94	55,66	56,68	56,60
27/11/2023	149.458	0,07%	56,24	55,88	56,70	56,42
24/11/2023	111.061	-0,91%	56,50	55,93	56,58	56,36
23/11/2023	202.764	1,14%	55,96	55,74	57,24	56,80
22/11/2023	169.863	3,28%	54,60	54,58	56,26	56,12
21/11/2023	152.072	0,07%	54,48	53,58	55,50	54,34
20/11/2023	112.557	2,61%	53,14	53,02	54,62	54,30
17/11/2023	220.682	-0,64%	53,00	52,74	54,22	52,92
16/11/2023	213.899	-4,02%	55,42	53,08	55,60	53,26
15/11/2023	211.176	1,37%	55,14	54,62	55,90	55,49
14/11/2023	226.829	3,60%	52,78	52,54	54,85	54,74
13/11/2023	169.716	-2,87%	54,71	52,62	54,71	52,76
10/11/2023	245.738	-4,67%	56,22	53,96	56,22	54,32
09/11/2023	233.654	0,57%	56,38	56,30	57,38	56,98
08/11/2023	153.021	0,71%	56,16	55,88	57,06	56,60
07/11/2023	176.588	1,17%	55,02	54,12	56,56	56,16
06/11/2023	149.992	-0,68%	55,78	55,32	56,00	55,36
03/11/2023	187.041	0,83%	55,48	54,96	56,94	55,74
02/11/2023	304.382	2,68%	54,39	54,39	56,10	55,28
01/11/2023	135.108	1,32%	53,44	52,76	53,96	53,90
31/10/2023	148.176	0,64%	53,02	52,84	53,62	53,30
30/10/2023	94.929	-0,23%	53,08	52,70	53,58	52,96
27/10/2023	227.791	-0,75%	53,16	52,58	53,50	53,08
26/10/2023	248.599	-2,62%	53,44	53,24	54,44	53,48
25/10/2023	291.932	0,40%	54,02	53,42	54,92	54,92
24/10/2023	646.737	7,47%	52,66	52,28	54,96	54,70
23/10/2023	228.276	1,33%	50,44	49,45	50,90	50,90
20/10/2023	403.655	-0,75%	50,50	49,81	50,74	50,18
19/10/2023	337.181	-1,67%	51,06	50,42	51,58	50,56
18/10/2023	430.251	1,50%	52,10	51,24	53,04	51,42
17/10/2023	391.073	-0,51%	50,92	49,92	51,10	50,66
16/10/2023	537.060	-0,16%	50,84	50,38	51,36	50,92
13/10/2023	437.332	-3,48%	52,54	50,84	52,62	51,00
12/10/2023	296.260	-1,68%	54,16	52,72	54,46	52,84
11/10/2023	330.421	-0,59%	53,40	52,98	54,46	53,74
10/10/2023	561.761	2,12%	53,78	53,60	54,54	54,06
09/10/2023	398.330	-2,14%	53,30	52,44	53,80	52,94
06/10/2023	699.125	2,54%	52,28	51,40	54,26	54,10
05/10/2023	1.798.723	-11,45%	59,58	52,26	59,74	52,76
04/10/2023	219.441	0,24%	58,90	58,04	60,14	59,58
03/10/2023	309.119	0,03%	58,96	58,80	59,76	59,44
02/10/2023	403.279	1,05%	58,80	58,72	60,24	59,42
29/09/2023	408.314	6,00%	58,94	58,26	60,32	58,86
28/09/2023	362.023	-1,31%	56,00	54,98	56,38	55,60
27/09/2023	260.684	-1,68%	57,02	56,14	57,34	56,34
26/09/2023	361.158	-1,04%	57,60	57,12	58,08	57,30
25/09/2023	262.951	-2,69%	59,30	57,58	59,30	57,90
22/09/2023	85.703	0,88%	58,96	58,72	59,88	59,56
21/09/2023	216.698	-0,64%	58,94	58,94	60,26	59,02