Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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