Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14/07/2023	276.113	-0,53%	56,42	56,02	56,74	56,40
13/07/2023	338.070	1,32%	56,16	56,02	57,20	56,70
12/07/2023	357.358	2,87%	54,74	54,26	56,22	55,96
11/07/2023	349.672	3,94%	52,86	52,84	54,50	54,40
10/07/2023	266.784	0,77%	51,84	51,44	52,40	52,34
07/07/2023	277.410	0,04%	52,00	51,30	52,28	51,94
06/07/2023	194.256	-3,39%	52,98	51,44	53,30	51,92
05/07/2023	273.758	-1,21%	53,90	53,32	54,00	53,90
04/07/2023	158.969	1,00%	54,00	53,90	55,02	54,56
03/07/2023	345.508	-2,00%	55,12	53,78	55,26	54,02
30/06/2023	340.081	3,09%	53,74	52,80	55,18	55,09
29/06/2023	350.576	-0,41%	53,70	52,84	53,84	53,38
28/06/2023	444.445	0,19%	54,00	53,24	54,60	53,60
27/06/2023	373.606	0,68%	52,98	52,70	53,60	53,50
26/06/2023	503.056	2,39%	52,18	51,54	53,56	53,14
23/06/2023	493.680	-1,50%	52,23	51,60	53,56	51,79
22/06/2023	606.568	10,60%	47,03	46,98	52,58	52,58
21/06/2023	607.967	-2,36%	48,64	47,52	48,76	47,56
20/06/2023	370.276	-1,36%	49,03	48,36	49,11	48,71
19/06/2023	354.173	-2,45%	50,34	49,38	50,34	49,38
16/06/2023	976.042	0,04%	50,96	50,30	51,40	50,62
15/06/2023	504.653	-2,13%	51,84	50,12	52,50	50,60
14/06/2023	558.204	0,74%	51,10	50,96	51,98	51,70
13/06/2023	525.532	1,42%	51,02	50,34	51,38	51,32
12/06/2023	611.881	2,74%	49,58	49,52	51,00	50,60
09/06/2023	577.949	3,08%	48,06	47,90	49,34	49,25
08/06/2023	267.009	-0,19%	47,57	47,11	48,12	47,97
07/06/2023	687.784	2,28%	47,06	47,05	48,81	48,01
06/06/2023	330.655	0,71%	46,26	46,11	47,12	46,94
05/06/2023	303.225	-1,27%	47,13	46,61	47,26	46,61
02/06/2023	735.782	6,35%	45,28	45,22	47,24	47,21
01/06/2023	300.541	-0,29%	44,94	43,90	44,94	44,39
31/05/2023	872.330	-1,98%	45,19	44,46	45,19	44,52
30/05/2023	463.465	1,63%	44,90	44,85	46,05	45,42
29/05/2023	192.266	-0,76%	45,50	44,54	45,68	44,69
26/05/2023	415.896	1,51%	44,36	43,81	45,20	45,03
25/05/2023	491.213	-2,63%	45,00	44,17	45,09	44,36
24/05/2023	690.332	-2,98%	46,83	45,08	46,83	45,56
23/05/2023	623.948	-1,01%	47,34	46,91	47,60	46,96
22/05/2023	505.062	1,56%	46,54	46,43	48,20	47,44
19/05/2023	1.058.515	-5,58%	49,71	46,22	50,30	46,71
18/05/2023	225.947	0,24%	49,80	48,88	49,93	49,47
17/05/2023	287.044	-1,56%	49,635	48,97	49,74	49,30
16/05/2023	275.958	-2,22%	51,32	49,95	51,36	50,14
15/05/2023	216.381	-0,85%	51,90	50,74	52,00	51,28
12/05/2023	441.658	1,10%	51,68	51,36	52,04	51,72
11/05/2023	337.027	0,99%	50,80	50,80	52,08	51,16
10/05/2023	257.902	-0,35%	50,92	50,20	51,26	50,66
09/05/2023	455.811	-3,31%	52,64	50,68	52,80	50,84
08/05/2023	268.560	1,39%	51,94	51,68	52,58	52,58
05/05/2023	394.114	1,29%	51,70	51,36	52,58	51,86
04/05/2023	190.116	-0,81%	51,42	50,54	51,61	51,20