Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	363.877	-0,65%	51,50	50,92	52,04	51,74
09/12/2022	565.969	2,16%	50,92	50,92	52,82	52,08
08/12/2022	620.320	0,51%	50,70	50,32	51,38	50,98
07/12/2022	669.008	2,71%	48,84	48,80	50,86	50,72
06/12/2022	642.362	-0,88%	49,48	48,80	50,76	49,38
05/12/2022	519.989	-0,99%	50,58	49,70	50,74	49,82
02/12/2022	419.354	0,24%	49,77	49,31	51,00	50,32
01/12/2022	620.237	3,08%	50,32	49,56	51,12	50,20
30/11/2022	895.836	1,78%	48,89	48,12	49,21	48,70
29/11/2022	632.207	-1,64%	49,03	47,56	49,40	47,85
28/11/2022	404.198	-2,25%	49,46	48,64	50,04	48,65
25/11/2022	252.228	-1,68%	50,40	49,48	50,40	49,77
24/11/2022	230.237	2,00%	49,73	49,28	50,88	50,62
23/11/2022	161.711	0,02%	50,22	48,86	50,22	49,74
22/11/2022	411.674	-0,36%	49,57	48,85	49,96	49,74
21/11/2022	386.882	-2,96%	51,20	49,92	51,48	49,92
18/11/2022	576.304	-0,39%	52,00	50,34	52,16	51,44
17/11/2022	418.038	-1,90%	52,80	51,28	53,10	51,64
16/11/2022	690.887	0,23%	52,40	52,24	53,42	52,64
15/11/2022	873.321	2,22%	51,60	50,92	54,00	52,52
14/11/2022	544.228	-1,08%	52,20	50,78	52,32	51,38
11/11/2022	817.143	8,41%	49,73	49,51	51,94	51,94
10/11/2022	1.135.876	4,54%	45,44	44,26	48,31	47,91
09/11/2022	982.193	0,55%	45,30	44,48	46,11	45,83
08/11/2022	1.065.248	-1,39%	46,18	45,10	46,26	45,58
07/11/2022	1.038.067	0,30%	46,10	45,74	47,57	46,22
04/11/2022	2.608.861	-0,50%	46,70	41,31	49,17	46,08
03/11/2022	452.832	-1,17%	46,12	45,48	46,73	46,31
02/11/2022	552.544	0,93%	46,65	45,87	47,23	46,86
01/11/2022	544.125	3,62%	45,75	45,67	47,09	46,43
31/10/2022	462.745	-2,12%	46,29	44,45	46,41	44,81
28/10/2022	513.471	-0,38%	45,05	44,77	45,96	45,76
27/10/2022	524.065	-2,48%	47,00	45,58	47,75	45,96
26/10/2022	677.794	0,95%	47,01	45,16	47,625	47,13
25/10/2022	580.507	4,30%	44,05	43,21	46,91	46,685
24/10/2022	716.350	1,85%	44,77	43,84	45,19	44,66
21/10/2022	1.051.696	-7,29%	45,20	42,97	45,88	43,85
20/10/2022	390.904	1,05%	46,40	45,78	47,68	47,30
19/10/2022	283.747	-2,80%	48,19	46,71	48,19	46,81
18/10/2022	489.060	1,07%	48,79	48,02	49,52	48,16
17/10/2022	502.865	2,74%	46,50	45,65	48,42	47,65
14/10/2022	246.925	-0,02%	47,48	45,92	47,895	46,66
13/10/2022	502.441	-0,38%	46,60	44,28	47,21	46,67
12/10/2022	377.784	-1,29%	47,39	46,83	47,93	46,88
11/10/2022	228.151	1,00%	46,59	46,54	47,73	47,49
10/10/2022	260.101	-1,26%	46,075	45,96	48,51	46,82
07/10/2022	403.005	-5,01%	49,58	47,40	50,19	47,56
06/10/2022	304.412	1,42%	50,48	49,79	51,34	50,12
05/10/2022	246.837	-2,49%	50,24	49,11	51,22	49,38
04/10/2022	587.779	6,37%	48,25	47,73	50,72	50,44
03/10/2022	480.347	-1,23%	47,36	45,63	47,69	47,57
30/09/2022	1.146.095	-5,72%	49,31	46,46	49,61	47,97
29/09/2022	765.822	-4,25%	52,88	50,68	52,88	50,88
28/09/2022	620.769	2,35%	51,06	50,76	53,24	53,14
27/09/2022	567.712	-1,63%	54,00	51,46	54,00	51,92
26/09/2022	439.317	-0,68%	52,42	52,42	54,20	52,78
23/09/2022	377.887	-2,05%	54,25	51,58	54,25	53,07
22/09/2022	485.704	-5,05%	55,34	54,06	56,38	54,18
21/09/2022	195.611	1,79%	55,10	54,88	56,88	56,80
20/09/2022	549.071	-3,47%	58,10	55,68	58,88	55,68
19/09/2022	59.997	0,63%	57,10	56,60	58,16	57,76
16/09/2022	767.496	0,14%	56,46	55,66	57,64	57,38
15/09/2022	611.259	-5,54%	60,70	56,86	60,96	57,30
14/09/2022	355.203	-0,43%	60,42	59,68	61,40	60,66
13/09/2022	421.722	-2,50%	62,66	60,56	63,78	60,92
12/09/2022	308.016	3,48%	61,06	60,42	62,78	62,48
09/09/2022	324.930	2,37%	58,86	58,74	60,80	60,38
08/09/2022	453.197	-1,40%	60,30	57,50	60,40	58,98
07/09/2022	384.106	-1,64%	60,00	58,30	60,38	59,82
06/09/2022	334.791	0,53%	60,32	60,00	61,26	60,82
05/09/2022	295.840	-1,34%	59,50	59,20	60,82	60,50
02/09/2022	410.342	3,55%	60,40	59,30	61,32	61,32
01/09/2022	347.861	-2,95%	60,40	58,84	60,40	59,22
31/08/2022	503.117	-2,09%	62,76	60,80	62,76	61,02
30/08/2022	451.011	3,08%	60,60	60,60	63,22	62,32
29/08/2022	210.000	-2,64%	60,82	60,44	61,94	60,46
26/08/2022	453.792	-3,18%	64,62	61,72	64,84	62,10
25/08/2022	249.290	-0,06%	64,56	63,50	64,72	64,14
24/08/2022	138.340	2,62%	62,32	61,64	64,20	64,20
23/08/2022	318.674	-1,91%	63,20	62,18	64,02	62,60
22/08/2022	629.017	-2,89%	65,40	63,46	65,72	63,82
19/08/2022	144.635	-2,03%	66,12	65,58	67,30	65,58
18/08/2022	189.809	-0,62%	67,90	66,30	68,38	66,94
17/08/2022	191.701	-2,77%	69,90	67,34	70,86	67,36
16/08/2022	378.023	0,55%	69,12	68,20	69,40	69,24
15/08/2022	119.331	0,29%	69,28	68,27	69,36	69,02
12/08/2022	278.348	0,67%	68,16	67,54	68,98	68,82
11/08/2022	316.968	0,89%	68,22	66,76	68,88	68,36
10/08/2022	414.134	5,22%	63,72	63,06	67,84	67,76
09/08/2022	435.146	-4,56%	67,42	64,12	67,80	64,40
08/08/2022	441.389	0,42%	67,50	66,82	67,98	67,48
05/08/2022	160.084	-2,67%	68,86	67,04	69,56	67,08
04/08/2022	491.674	2,55%	67,50	67,50	69,50	69,14
03/08/2022	433.729	4,01%	64,30	63,94	67,42	67,42
02/08/2022	196.782	-3,60%	66,63	64,30	66,64	64,82