Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/02/2023	350.296	-0,33%	60,24	59,98	61,30	60,00
22/02/2023	284.508	0,77%	59,52	58,70	60,38	60,20
21/02/2023	236.656	-2,80%	61,34	59,60	61,46	59,74
20/02/2023	150.068	0,23%	61,60	61,26	62,02	61,46
17/02/2023	331.089	-2,30%	61,84	61,24	62,26	61,32
16/02/2023	188.036	1,36%	62,50	62,04	64,08	62,82
15/02/2023	247.406	1,54%	61,20	60,82	62,04	61,94
14/02/2023	334.931	-0,75%	61,64	60,46	62,00	61,00
13/02/2023	249.135	1,19%	60,94	60,70	61,62	61,46
10/02/2023	498.910	-4,59%	61,80	60,02	62,76	60,74
09/02/2023	201.580	0,03%	63,80	63,42	64,26	63,46
08/02/2023	198.695	-0,94%	64,46	63,36	65,21	63,36
07/02/2023	418.810	-1,67%	65,08	63,72	65,42	63,76
06/02/2023	407.836	-3,54%	66,26	64,58	66,72	64,84
03/02/2023	535.332	1,24%	65,76	65,28	67,34	67,22
02/02/2023	704.023	7,48%	62,40	62,38	66,66	66,40
01/02/2023	251.147	-0,93%	62,42	61,38	62,64	61,78
31/01/2023	524.825	0,26%	61,86	61,28	62,42	62,36
30/01/2023	499.478	2,20%	60,52	59,50	62,36	62,20
27/01/2023	559.424	1,94%	59,20	59,00	60,92	60,86
26/01/2023	759.748	-2,48%	61,98	59,60	62,06	59,70
25/01/2023	306.282	-1,70%	62,12	61,12	62,34	61,22
24/01/2023	377.596	-0,58%	62,72	61,90	63,02	62,28
23/01/2023	363.935	1,62%	62,12	61,86	63,10	62,64
20/01/2023	368.715	0,16%	61,76	61,24	62,30	61,64
19/01/2023	339.515	-2,16%	62,40	61,42	62,68	61,54
18/01/2023	345.826	-1,47%	63,94	62,56	63,94	62,90
17/01/2023	429.293	0,47%	63,12	62,70	64,38	63,84
16/01/2023	395.647	1,50%	62,84	61,86	63,74	63,54
13/01/2023	419.025	-0,73%	63,24	61,90	63,48	62,60
12/01/2023	474.108	-1,16%	63,74	62,12	64,24	63,06
11/01/2023	476.819	2,90%	63,28	62,72	65,16	63,80
10/01/2023	358.420	-1,74%	62,50	61,22	62,66	62,00
09/01/2023	686.377	1,77%	62,14	62,08	63,74	63,10
06/01/2023	296.544	1,94%	60,70	60,24	62,00	62,00
05/01/2023	504.289	2,12%	59,36	59,06	60,94	60,82
04/01/2023	438.898	4,93%	57,50	57,20	60,00	59,56
03/01/2023	422.176	0,43%	56,14	56,14	57,86	56,76
02/01/2023	178.885	-0,32%	56,94	56,12	57,46	56,52
30/12/2022	163.720	0,25%	56,36	55,90	56,90	56,70
29/12/2022	197.930	2,39%	55,24	54,88	56,56	56,56
28/12/2022	298.631	0,00%	55,28	55,24	56,06	55,24
27/12/2022	179.061	0,73%	55,62	54,80	55,62	55,24
23/12/2022	241.517	-0,29%	54,94	54,32	55,72	54,84
22/12/2022	543.480	-1,08%	55,60	54,60	55,94	55,00
21/12/2022	789.377	9,45%	52,84	52,80	55,82	55,60
20/12/2022	453.879	-1,63%	50,98	50,46	51,52	50,80
19/12/2022	373.561	-1,34%	52,52	51,06	52,76	51,64
16/12/2022	4.235.197	1,40%	51,28	50,36	52,34	52,34
15/12/2022	708.626	-5,49%	53,86	51,52	53,86	51,62
14/12/2022	414.147	1,15%	53,62	53,30	54,76	54,62
13/12/2022	702.255	4,37%	51,84	51,62	54,86	54,00