Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
03-05-2023	204.497	-0,31%	52,02	51,46	52,48	51,62
02-05-2023	387.213	-2,23%	53,12	51,70	53,76	51,78
01-05-2023	531.824	0,00%	52,02	51,72	52,96	52,96
28-04-2023	531.824	1,85%	52,02	51,72	52,96	52,96
27-04-2023	620.644	-6,32%	55,24	51,48	55,36	52,20
26-04-2023	686.707	-2,59%	55,80	54,62	56,46	55,62
25-04-2023	605.054	0,88%	56,44	56,16	57,34	57,10
24-04-2023	344.778	0,43%	56,20	56,10	57,46	56,60
21-04-2023	422.032	1,62%	55,22	55,16	56,58	56,36
20-04-2023	118.546	-0,61%	55,48	54,72	55,48	55,38
19-04-2023	207.591	-0,07%	55,48	55,16	55,90	55,74
18-04-2023	314.686	0,61%	55,70	55,36	56,52	55,78
17-04-2023	223.881	-2,22%	56,78	55,44	57,00	55,44
14-04-2023	409.884	3,35%	55,20	55,12	57,48	56,70
13-04-2023	259.488	1,59%	54,62	54,48	55,16	54,86
12-04-2023	365.934	-2,67%	55,38	54,00	55,56	54,00
11-04-2023	411.885	3,35%	54,26	54,08	55,54	55,48
10-04-2023	313.146	0,00%	54,12	53,02	54,48	53,68
06-04-2023	313.146	-1,03%	54,12	53,02	54,48	53,68
05-04-2023	360.243	-1,60%	55,14	54,00	55,18	54,24
04-04-2023	321.399	-0,61%	55,72	54,90	55,96	55,12
03-04-2023	464.785	-2,46%	56,60	55,46	56,76	55,46
31-03-2023	438.031	1,86%	55,92	55,86	56,88	56,86
30-03-2023	416.486	2,42%	54,98	54,98	56,04	55,82
29-03-2023	341.805	3,18%	53,32	53,28	54,90	54,50
28-03-2023	287.331	0,57%	53,00	52,42	53,56	52,82
27-03-2023	279.351	0,19%	53,22	52,44	53,40	52,52
24-03-2023	525.418	-2,53%	53,66	52,24	53,82	52,42
23-03-2023	88.385	0,37%	53,17	52,76	53,78	53,78
22-03-2023	377.829	-0,45%	53,88	53,40	54,12	53,62
21-03-2023	547.845	3,54%	52,44	52,42	54,20	53,86
20-03-2023	315.645	2,44%	50,38	49,81	52,52	52,02
17-03-2023	509.943	-2,57%	52,40	50,38	52,56	50,78
16-03-2023	470.420	2,56%	51,80	50,46	52,26	52,12
15-03-2023	209.667	-2,93%	52,20	50,28	52,24	50,96
14-03-2023	424.992	-0,38%	52,44	51,56	53,00	52,38
13-03-2023	507.319	-0,64%	53,18	51,80	53,42	52,58
10-03-2023	442.059	-1,34%	52,54	52,16	53,14	52,92
09-03-2023	476.438	-0,04%	53,70	52,32	53,72	53,64
08-03-2023	419.850	-0,63%	53,66	52,82	53,96	53,66
07-03-2023	548.110	-2,84%	54,70	53,82	55,38	54,00
06-03-2023	604.910	-2,08%	57,00	54,80	57,06	55,58
03-03-2023	722.583	0,67%	56,80	56,66	57,76	56,76
02-03-2023	667.823	0,14%	55,52	54,72	56,80	56,38
01-03-2023	1.112.282	-6,79%	58,98	56,24	61,24	56,30
28-02-2023	564.351	-1,40%	59,74	59,40	60,68	60,40
27-02-2023	285.094	1,76%	60,98	60,82	62,06	61,26
24-02-2023	514.791	0,33%	60,80	59,48	61,32	60,20