BiG | O banco que entende os seus valores.

Puig Brands SA B (PUIG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/06/2025	213.947	-1,77%	16,58	16,48	16,95	16,65
12/06/2025	125.901	-1,57%	17,25	16,93	17,25	16,95
11/06/2025	183.542	-0,43%	17,32	17,17	17,45	17,22
10/06/2025	192.259	0,20%	17,015	16,88	17,33	17,295
09/06/2025	145.033	0,82%	17,32	17,12	17,43	17,26
06/06/2025	145.494	-0,47%	17,13	16,95	17,21	17,12
05/06/2025	137.264	-0,06%	17,29	17,13	17,48	17,20
04/06/2025	321.069	1,59%	17,06	16,805	17,41	17,21
03/06/2025	125.128	1,68%	16,67	16,52	17,00	16,96
02/06/2025	203.454	-0,06%	16,625	16,47	16,81	16,68
30/05/2025	289.793	0,24%	16,69	16,65	17,05	16,69
29/05/2025	97.866	-0,06%	16,90	16,58	16,975	16,65
28/05/2025	121.021	-0,89%	16,81	16,62	16,81	16,66
27/05/2025	203.574	0,66%	16,69	16,63	16,84	16,81
26/05/2025	92.458	2,83%	16,63	16,24	16,83	16,70
23/05/2025	465.495	-2,46%	16,74	16,025	16,835	16,24
22/05/2025	97.305	-1,63%	16,89	16,57	16,925	16,65
21/05/2025	288.240	0,53%	16,88	16,71	17,01	16,925
20/05/2025	258.319	-0,77%	17,04	16,69	17,06	16,87
19/05/2025	204.209	1,86%	16,70	16,69	17,015	17,00
16/05/2025	204.416	-0,30%	16,78	16,59	16,85	16,69
15/05/2025	105.662	-0,24%	16,74	16,65	16,94	16,74
14/05/2025	170.728	-1,70%	17,06	16,75	17,07	16,78
13/05/2025	389.025	0,18%	17,11	16,98	17,185	17,07
12/05/2025	538.664	0,41%	17,12	16,97	17,40	17,04
09/05/2025	120.931	1,80%	16,74	16,57	17,02	16,97
08/05/2025	176.620	1,58%	16,47	16,41	16,92	16,67
07/05/2025	267.296	-1,53%	16,61	16,28	16,665	16,41
06/05/2025	170.354	-1,30%	16,89	16,62	17,05	16,665
05/05/2025	83.368	-0,24%	17,025	16,82	17,05	16,92
02/05/2025	169.114	3,07%	16,71	16,455	17,10	16,96
30/04/2025	206.120	-1,76%	16,78	16,31	16,84	16,455
29/04/2025	486.004	1,09%	16,89	16,57	17,17	16,75
28/04/2025	170.723	1,97%	16,35	16,25	16,60	16,57
25/04/2025	228.099	0,74%	16,17	16,13	16,45	16,25
24/04/2025	241.670	0,72%	16,04	15,845	16,17	16,13
23/04/2025	341.661	4,16%	15,60	15,375	16,25	16,015
22/04/2025	138.523	3,43%	15,10	14,77	15,38	15,375
17/04/2025	101.238	0,24%	14,77	14,70	14,87	14,865
16/04/2025	104.646	-0,47%	14,90	14,76	15,01	14,83
15/04/2025	217.877	-4,61%	15,57	14,87	15,62	14,90
14/04/2025	206.528	2,33%	15,56	15,265	15,74	15,62
11/04/2025	168.655	0,16%	15,34	14,92	15,38	15,265
10/04/2025	231.086	5,32%	15,88	14,47	15,88	15,24
09/04/2025	195.149	-1,67%	14,31	14,105	14,715	14,47
08/04/2025	261.024	0,79%	14,81	14,445	15,00	14,715
07/04/2025	465.968	-2,83%	14,58	14,145	15,50	14,60
04/04/2025	770.017	-1,44%	15,15	14,71	15,565	15,025
03/04/2025	417.340	-4,63%	15,705	15,24	15,985	15,245
02/04/2025	219.518	-0,34%	16,00	15,91	16,195	15,985
01/04/2025	249.376	1,52%	15,915	15,715	16,175	16,04
31/03/2025	270.389	-4,39%	16,325	15,78	16,525	15,80
28/03/2025	149.930	1,72%	16,1825	16,1825	16,81	16,525
27/03/2025	141.490	0,85%	16,11	15,975	16,265	16,245
26/03/2025	195.157	-1,12%	16,20	16,055	16,495	16,1075
25/03/2025	236.657	0,93%	16,24	16,08	16,565	16,29
24/03/2025	301.100	-0,89%	16,4625	16,125	16,595	16,14
21/03/2025	914.535	-6,97%	17,14	16,25	17,505	16,285
20/03/2025	137.608	-0,57%	17,67	17,4675	17,775	17,505
19/03/2025	226.618	0,34%	17,47	17,43	17,7275	17,605
18/03/2025	158.687	0,17%	17,635	17,485	17,955	17,545
17/03/2025	297.193	0,37%	17,465	17,195	17,695	17,515
14/03/2025	221.897	-0,03%	17,46	17,40	17,765	17,45
13/03/2025	218.171	-1,22%	17,675	17,455	17,96	17,455
12/03/2025	373.057	-1,15%	17,99	17,525	18,04	17,67
11/03/2025	404.223	-1,96%	18,22	17,72	18,31	17,875
10/03/2025	186.093	0,34%	18,29	18,175	18,695	18,2325
07/03/2025	313.266	0,67%	17,875	17,54	18,3425	18,17
06/03/2025	249.291	-0,92%	18,325	17,75	18,41	18,05
05/03/2025	226.421	2,03%	17,98	17,855	18,315	18,2175
04/03/2025	321.712	-3,26%	18,41	17,775	18,415	17,855
03/03/2025	498.584	2,67%	18,04	17,88	18,52	18,415
28/02/2025	526.028	-5,94%	18,645	17,95	19,095	17,96
27/02/2025	247.251	0,08%	18,99	18,70	19,15	19,095
26/02/2025	344.766	1,65%	18,805	18,77	19,24	19,08
25/02/2025	196.497	1,43%	18,6875	18,42	18,805	18,77
24/02/2025	257.563	1,68%	18,41	18,20	18,82	18,505
21/02/2025	140.856	1,20%	18,02	17,985	18,20	18,20
20/02/2025	119.155	-0,19%	18,015	17,83	18,035	17,985
19/02/2025	212.351	-1,80%	18,38	17,995	18,575	18,02
18/02/2025	195.421	-0,70%	18,575	18,34	18,575	18,35
17/02/2025	197.925	1,75%	18,2575	18,065	18,5125	18,48
14/02/2025	169.849	0,47%	18,14	18,08	18,265	18,1625
13/02/2025	277.268	0,89%	18,0575	17,875	18,1925	18,115
12/02/2025	176.370	-0,39%	18,085	17,805	18,255	17,955
11/02/2025	165.344	-0,14%	18,13	17,875	18,215	18,025
10/02/2025	281.177	0,92%	18,11	17,885	18,255	18,05
07/02/2025	504.273	-3,32%	18,465	17,805	18,50	17,885
06/02/2025	140.972	0,76%	18,40	18,24	18,57	18,50
05/02/2025	103.607	0,41%	18,22	18,22	18,48	18,36
04/02/2025	386.154	-1,93%	18,615	18,25	18,66	18,285
03/02/2025	223.022	-3,68%	19,10	18,635	19,3575	18,645
31/01/2025	874.965	1,68%	19,825	19,10	20,16	19,3575
30/01/2025	113.755	2,63%	18,67	18,61	19,1125	19,10
29/01/2025	177.927	-0,84%	18,735	18,50	18,95	18,61
28/01/2025	178.793	-0,11%	18,60	18,60	19,26	18,7675
27/01/2025	110.293	0,82%	18,40	18,35	18,79	18,7875
24/01/2025	266.436	0,30%	18,735	18,58	19,075	18,635
23/01/2025	360.458	0,68%	18,53	18,315	18,665	18,58
22/01/2025	244.135	1,12%	18,20	18,17	18,55	18,455