Puma SE (PUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
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