Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	81.662	0,17%	59,74	59,46	60,44	59,62
19/09/2023	154.501	-1,29%	59,80	59,08	59,94	59,52
18/09/2023	285.947	-1,28%	61,16	60,02	61,96	60,36
15/09/2023	988.503	0,07%	61,66	60,74	61,82	61,14
14/09/2023	156.814	0,38%	61,16	59,96	61,44	61,17
13/09/2023	393.295	-0,97%	61,32	59,56	61,48	61,00
12/09/2023	164.700	-0,65%	62,00	61,24	62,16	61,60
11/09/2023	276.226	1,24%	61,60	61,60	62,50	62,00
08/09/2023	235.542	1,53%	60,82	60,02	61,54	61,24
07/09/2023	147.198	-1,60%	60,78	59,86	61,58	60,32
06/09/2023	361.581	-0,03%	60,90	60,76	62,02	61,28
05/09/2023	115.266	-1,35%	61,64	60,96	62,48	61,29
04/09/2023	200.122	-0,10%	62,28	61,90	63,20	62,10
01/09/2023	212.870	0,26%	61,96	61,30	62,50	62,16
31/08/2023	886.850	0,16%	61,98	61,44	63,10	62,00
30/08/2023	201.991	0,29%	61,62	60,64	62,20	61,90
29/08/2023	107.347	1,58%	61,06	60,46	61,74	61,58
28/08/2023	139.528	0,53%	60,72	60,10	61,04	60,48
25/08/2023	171.615	-0,40%	59,90	59,44	60,84	60,16
24/08/2023	304.493	0,43%	61,12	59,96	61,50	60,40
23/08/2023	828.545	-3,75%	62,72	58,20	62,92	60,14
22/08/2023	420.235	0,10%	62,76	61,62	64,26	62,48
21/08/2023	225.475	0,23%	62,42	62,18	63,44	62,42
18/08/2023	356.164	-2,63%	63,60	61,82	63,60	62,28
17/08/2023	190.045	-0,50%	63,80	63,74	64,44	63,96
16/08/2023	94.602	0,09%	64,08	63,82	64,72	64,28
15/08/2023	145.660	-0,88%	64,82	63,74	65,56	64,22
14/08/2023	201.627	-0,55%	64,74	64,50	64,96	64,62
11/08/2023	358.895	-0,03%	64,78	64,30	65,12	64,98
10/08/2023	447.339	2,88%	63,50	63,44	65,98	65,00
09/08/2023	229.074	0,38%	63,74	63,06	63,90	63,18
08/08/2023	286.330	-0,29%	63,02	62,88	63,92	62,94
07/08/2023	285.842	-0,66%	63,16	62,34	63,38	63,12
04/08/2023	436.133	3,02%	62,00	61,42	63,72	63,54
03/08/2023	364.304	1,92%	60,36	60,00	61,68	61,68
02/08/2023	318.913	-0,20%	59,42	59,18	60,68	60,52
01/08/2023	341.660	-1,30%	61,46	59,88	61,46	60,64
31/07/2023	250.486	-0,10%	61,38	60,54	61,64	61,44
28/07/2023	244.825	0,72%	60,84	59,66	61,96	61,66
27/07/2023	551.647	3,48%	60,19	59,36	61,88	61,22
26/07/2023	594.642	5,07%	56,00	56,00	60,02	59,32
25/07/2023	217.156	-0,14%	57,08	56,38	57,60	56,46
24/07/2023	273.718	-0,28%	56,70	55,78	56,94	56,62
21/07/2023	299.577	-1,36%	57,40	56,40	57,50	56,78
20/07/2023	379.833	-2,11%	58,54	57,56	59,12	57,56
19/07/2023	293.751	2,10%	58,28	57,94	59,26	58,94
18/07/2023	337.082	2,59%	56,38	56,14	57,86	57,84
17/07/2023	282.951	-0,04%	55,90	55,22	56,48	56,38