BiG | O banco que entende os seus valores.

Puma SE (PUM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
17/09/2025	874.840	12,29%	20,03	19,81	22,98	22,47
16/09/2025	839.510	4,06%	19,435	19,345	20,65	20,01
15/09/2025	914.420	1,26%	18,845	18,775	19,42	19,23
12/09/2025	1.284.800	-0,34%	19,04	18,825	19,395	18,99
11/09/2025	972.790	0,05%	18,99	18,42	19,37	19,055
10/09/2025	1.147.300	-2,23%	19,575	18,82	19,575	19,045
09/09/2025	1.283.900	-2,06%	19,91	19,335	20,10	19,48
08/09/2025	1.264.800	0,61%	19,885	19,53	20,04	19,89
05/09/2025	1.237.700	-0,90%	19,805	19,70	20,38	19,77
04/09/2025	1.201.400	0,71%	19,96	19,835	20,20	19,95
03/09/2025	1.142.100	-3,74%	19,975	19,80	20,74	19,81
02/09/2025	902.800	-1,48%	20,90	20,57	21,14	20,58
01/09/2025	1.138.700	-2,06%	21,43	20,89	21,52	20,89
29/08/2025	962.000	2,65%	21,19	20,63	21,65	21,33
28/08/2025	910.160	0,58%	20,75	20,63	21,42	20,78
27/08/2025	1.077.800	0,44%	20,55	20,33	21,31	20,66
26/08/2025	1.016.700	-3,83%	21,33	20,35	21,48	20,57
25/08/2025	1.238.900	14,81%	18,73	18,69	22,31	21,39
22/08/2025	1.454.300	3,44%	18,055	18,035	18,775	18,63
21/08/2025	1.464.100	-0,11%	18,025	17,855	18,155	18,01
20/08/2025	1.375.000	0,39%	17,955	17,865	18,14	18,03
19/08/2025	1.394.100	4,60%	17,20	17,20	18,16	17,96
18/08/2025	1.469.700	-0,43%	17,25	17,055	17,29	17,17
15/08/2025	1.251.900	0,20%	17,38	17,11	17,545	17,245
14/08/2025	1.390.800	-2,74%	17,725	17,21	17,95	17,21
13/08/2025	1.192.540	1,93%	17,395	17,35	17,795	17,695
12/08/2025	1.407.100	0,00%	17,33	17,13	17,50	17,36
11/08/2025	1.436.090	-3,61%	18,25	16,85	18,265	17,36
08/08/2025	2.650.100	0,98%	17,81	17,76	18,28	18,01
07/08/2025	2.752.700	0,42%	17,815	17,675	18,06	17,835
06/08/2025	2.573.650	-0,56%	17,975	17,605	18,01	17,76
05/08/2025	2.434.300	-1,16%	17,925	17,785	18,065	17,86
04/08/2025	2.544.280	-1,07%	18,485	17,76	18,52	18,07
01/08/2025	2.523.990	-1,32%	18,47	17,935	19,235	18,265
31/07/2025	2.445.500	-5,32%	18,835	18,505	19,23	18,51
30/07/2025	2.309.700	-2,35%	20,09	19,41	20,71	19,55
29/07/2025	2.161.500	-1,04%	20,27	20,02	20,67	20,02
28/07/2025	2.102.300	-2,08%	20,67	20,21	21,17	20,23
25/07/2025	2.408.500	-15,36%	19,985	19,52	21,01	20,66
24/07/2025	1.881.400	0,41%	24,31	24,08	24,79	24,41
23/07/2025	1.842.400	5,93%	23,24	23,18	24,41	24,31
22/07/2025	1.941.400	3,56%	22,18	22,17	23,12	22,95
21/07/2025	1.984.600	1,37%	21,87	21,87	22,50	22,16
18/07/2025	1.261.600	-1,04%	22,18	21,80	22,60	21,86
17/07/2025	1.062.300	-0,76%	22,27	21,89	22,32	22,09
16/07/2025	1.021.700	0,04%	22,24	22,19	22,65	22,26
15/07/2025	989.500	-0,27%	22,30	22,24	22,62	22,25
14/07/2025	954.300	-2,45%	22,61	22,13	22,74	22,31
11/07/2025	1.926.400	-3,09%	23,48	22,75	23,56	22,87
10/07/2025	1.061.100	1,68%	23,18	23,16	23,74	23,60
09/07/2025	1.845.300	0,26%	23,15	22,89	23,55	23,21
08/07/2025	898.600	1,62%	22,63	22,56	23,33	23,15
07/07/2025	1.026.100	-1,21%	23,07	22,70	23,18	22,78
04/07/2025	1.929.100	-0,82%	23,16	22,73	23,22	23,06
03/07/2025	1.125.910	-1,98%	23,69	23,15	23,95	23,25
02/07/2025	1.134.400	0,68%	23,64	23,09	24,29	23,72
01/07/2025	1.072.400	2,17%	23,20	23,01	23,69	23,56
30/06/2025	1.100.900	1,68%	22,78	22,63	23,27	23,06
27/06/2025	1.110.200	2,25%	22,65	22,52	23,38	22,68
26/06/2025	1.293.300	3,64%	21,49	21,49	22,44	22,18
25/06/2025	2.277.600	-1,97%	21,86	21,12	22,06	21,40
24/06/2025	2.438.700	3,46%	21,39	21,35	22,04	21,83
23/06/2025	2.437.700	-1,03%	21,28	21,01	21,47	21,10
20/06/2025	2.362.000	0,24%	21,61	21,27	21,83	21,32
19/06/2025	2.319.500	-1,21%	21,64	21,26	21,70	21,27
18/06/2025	2.343.000	1,03%	21,31	21,10	21,85	21,53
17/06/2025	2.364.000	-1,62%	21,55	21,28	21,97	21,31
16/06/2025	2.248.200	3,09%	21,03	21,02	21,85	21,66
13/06/2025	2.467.600	-2,69%	21,34	21,00	21,41	21,01
12/06/2025	2.224.500	-2,57%	22,13	21,48	22,31	21,59
11/06/2025	2.206.700	-2,98%	22,78	22,16	23,03	22,16
10/06/2025	2.216.700	1,20%	22,53	22,52	23,01	22,84
09/06/2025	2.190.700	4,88%	21,57	21,55	22,78	22,57
06/06/2025	2.314.200	-0,42%	21,37	21,25	21,64	21,52
05/06/2025	3.081.500	-2,83%	22,19	21,50	22,36	21,61
04/06/2025	2.227.800	-1,20%	22,53	22,07	22,91	22,24
03/06/2025	2.156.800	-0,13%	22,55	22,19	22,68	22,51
02/06/2025	2.227.400	-1,23%	22,69	22,11	22,69	22,54
30/05/2025	2.064.800	-0,91%	22,95	22,39	23,32	22,82
29/05/2025	2.190.700	-1,79%	24,17	22,47	24,32	23,03
28/05/2025	1.988.800	0,73%	23,36	23,26	23,58	23,45
27/05/2025	2.247.000	4,86%	22,19	22,09	23,41	23,28
26/05/2025	2.168.600	1,60%	22,30	22,09	22,56	22,20
23/05/2025	2.143.000	-3,70%	22,68	21,53	22,71	21,85
22/05/2025	3.196.400	-1,82%	22,73	22,51	22,95	22,69
21/05/2025	2.099.200	-2,65%	23,79	23,08	23,79	23,11
20/05/2025	2.068.600	2,33%	23,24	22,80	23,87	23,74
19/05/2025	2.253.000	-0,09%	23,29	22,90	23,39	23,20
16/05/2025	2.196.800	0,43%	23,13	22,97	23,63	23,22
15/05/2025	2.214.200	-0,43%	23,15	22,75	23,20	23,12
14/05/2025	2.204.600	-4,09%	24,21	23,21	24,27	23,22
13/05/2025	2.091.700	1,34%	23,83	23,79	24,51	24,21
12/05/2025	2.252.300	4,73%	23,38	23,19	24,29	23,89
09/05/2025	2.146.200	-7,76%	24,72	22,64	24,78	22,81
08/05/2025	2.181.300	6,14%	23,91	23,66	25,34	24,73
07/05/2025	2.183.000	-0,68%	23,83	23,19	23,95	23,30
06/05/2025	2.252.700	-0,80%	23,65	23,19	24,06	23,46
05/05/2025	2.250.200	2,83%	23,07	22,98	24,02	23,65
02/05/2025	2.354.500	2,18%	22,77	22,74	23,28	23,00
30/04/2025	2.343.800	-0,88%	22,81	22,30	22,97	22,51