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 >
21/01/2025	163.570	0,08%	18,15	17,91	18,38	18,25
20/01/2025	168.889	-0,76%	18,455	18,18	18,52	18,235
17/01/2025	164.272	2,03%	18,12	17,915	18,40	18,375
16/01/2025	201.026	3,51%	17,62	17,385	18,04	17,995
15/01/2025	212.013	1,37%	17,185	17,045	17,485	17,385
14/01/2025	240.118	-2,14%	17,565	17,04	17,60	17,12
13/01/2025	191.973	-1,19%	17,705	17,41	17,885	17,495
09/01/2025	66.777	0,78%	18,10	17,705	18,2675	17,705
08/01/2025	159.392	-0,28%	18,01	17,73	18,065	18,005
07/01/2025	134.055	-0,19%	18,2075	18,01	18,305	18,055
06/01/2025	172.101	0,17%	18,15	17,81	18,25	18,085
03/01/2025	124.255	-1,50%	18,41	17,9675	18,41	18,055
02/01/2025	130.637	2,40%	17,955	17,85	18,3925	18,33
31/12/2024	0	0,34%	17,785	17,75	17,935	17,90
30/12/2024	112.498	0,85%	17,63	17,615	18,025	17,84
27/12/2024	95.147	0,09%	17,67	17,60	17,81	17,69
26/12/2024	0	0,60%	17,575	17,525	17,69	17,675
24/12/2024	0	0,60%	17,575	17,525	17,69	17,57
23/12/2024	106.133	0,00%	17,44	17,225	17,62	17,57
20/12/2024	324.711	0,14%	17,51	17,295	17,605	17,57
19/12/2024	195.449	-2,56%	17,91	17,405	18,005	17,545
18/12/2024	0	-1,18%	18,20	17,91	18,22	18,005
17/12/2024	194.323	-2,07%	18,51	18,195	18,635	18,22
16/12/2024	128.044	-1,72%	19,03	18,525	19,03	18,605
13/12/2024	85.749	-1,92%	19,255	18,845	19,425	18,93
12/12/2024	144.092	1,63%	18,995	18,94	19,31	19,30
11/12/2024	140.817	-0,64%	19,01	18,7725	19,125	18,99
10/12/2024	167.667	-1,50%	19,28	18,9725	19,4025	19,1125
09/12/2024	239.667	2,42%	19,295	18,99	19,555	19,4025
06/12/2024	523.047	-3,80%	18,93	17,9075	19,74	18,99
05/12/2024	98.136	-1,45%	20,16	19,63	20,18	19,74
04/12/2024	118.302	-0,30%	20,21	19,955	20,23	20,03
03/12/2024	128.319	-0,59%	20,18	19,935	20,35	20,09
02/12/2024	91.168	1,33%	19,935	19,905	20,29	20,21
29/11/2024	104.596	1,14%	19,575	19,575	20,00	19,945
28/11/2024	88.673	-0,46%	19,88	19,67	20,03	19,72
27/11/2024	169.071	0,00%	19,985	19,50	19,995	19,76
26/11/2024	116.795	-0,70%	19,845	19,64	19,995	19,76
25/11/2024	182.865	2,63%	19,72	19,63	19,915	19,90
22/11/2024	127.560	2,12%	19,135	19,00	19,43	19,39
21/11/2024	112.198	2,17%	18,625	18,375	18,9875	18,9875
20/11/2024	197.679	-0,58%	18,6975	18,565	18,85	18,585
19/11/2024	242.789	-1,27%	19,24	18,645	19,365	18,6925
18/11/2024	128.884	-1,31%	19,26	18,72	19,27	18,885
15/11/2024	66.941	-0,75%	19,215	19,05	19,255	19,105
14/11/2024	87.820	0,45%	19,015	18,95	19,335	19,25
13/11/2024	160.934	-1,32%	19,395	19,025	19,395	19,09
12/11/2024	92.727	-2,50%	19,615	19,345	19,6775	19,345
11/11/2024	96.507	1,51%	19,89	19,67	19,945	19,84
08/11/2024	82.916	-2,66%	20,01	19,54	20,08	19,545
07/11/2024	197.054	2,56%	19,775	19,635	20,19	20,08
06/11/2024	197.206	-2,44%	20,08	19,50	20,38	19,52
05/11/2024	187.776	-2,50%	20,41	19,945	20,495	19,9875
04/11/2024	193.294	-2,42%	20,80	20,36	20,87	20,50
01/11/2024	201.517	-1,53%	21,15	20,565	21,15	20,885
31/10/2024	390.620	-0,28%	21,09	20,90	21,34	21,21
30/10/2024	565.290	8,94%	20,50	20,50	22,36	21,26
29/10/2024	128.635	-0,59%	19,785	19,515	19,83	19,515
28/10/2024	114.788	1,29%	19,53	19,4275	19,705	19,63
25/10/2024	158.293	-0,87%	19,385	19,305	19,48	19,38
24/10/2024	186.342	-1,33%	19,905	19,515	19,945	19,55
23/10/2024	345.471	4,02%	19,11	18,98	19,905	19,8125
22/10/2024	302.425	2,30%	18,80	18,80	19,235	19,0475
21/10/2024	119.233	-2,31%	19,135	18,605	19,25	18,62
18/10/2024	208.392	0,47%	18,945	18,925	19,42	19,06
17/10/2024	166.196	0,61%	18,915	18,74	19,1275	18,97
16/10/2024	371.879	-0,66%	18,71	18,525	18,92	18,855
15/10/2024	238.565	-1,94%	19,33	18,8725	19,39	18,98
14/10/2024	210.929	-1,70%	19,60	19,225	19,6775	19,355
11/10/2024	137.160	-0,18%	19,70	19,58	19,96	19,69
10/10/2024	95.779	-0,45%	19,85	19,56	19,85	19,725
09/10/2024	129.907	-0,88%	19,9225	19,67	20,00	19,815
08/10/2024	174.307	-0,79%	20,15	19,635	20,32	19,99
07/10/2024	55.854	0,20%	20,13	19,8075	20,19	20,15
04/10/2024	78.319	0,40%	20,00	19,935	20,23	20,11
03/10/2024	123.009	-1,48%	20,26	20,02	20,31	20,03
02/10/2024	137.636	1,25%	20,10	20,04	20,51	20,33
01/10/2024	217.514	-2,76%	20,62	20,00	20,79	20,08
30/09/2024	208.858	-0,15%	21,01	20,61	21,07	20,65
27/09/2024	193.024	1,23%	20,47	20,30	20,83	20,64
26/09/2024	346.870	3,63%	19,89	19,89	20,485	20,39
25/09/2024	150.009	-1,72%	19,955	19,675	20,05	19,675
24/09/2024	304.549	2,38%	19,62	19,62	20,10	20,02
23/09/2024	158.051	-1,96%	20,01	19,4275	20,01	19,555
20/09/2024	200.737	-3,03%	20,53	19,86	20,55	19,945
19/09/2024	235.630	1,34%	20,39	20,36	20,80	20,48
18/09/2024	68.162	%	20,50	20,21	20,54	20,21
17/09/2024	114.148	%	20,42	20,36	20,59	20,475
16/09/2024	147.737	%	20,39	20,22	20,625	20,42
13/09/2024	284.631	%	19,85	19,85	20,31	20,16
12/09/2024	269.916	%	20,59	19,795	20,59	19,935
11/09/2024	292.664	%	20,27	19,95	20,47	20,06
10/09/2024	421.203	%	20,93	20,21	21,115	20,32
09/09/2024	496.001	%	21,28	20,61	21,28	20,905
06/09/2024	987.744	%	22,76	21,065	22,76	21,34
05/09/2024	140.922	%	24,43	24,39	24,75	24,54
04/09/2024	162.353	%	24,71	24,11	24,79	24,20
03/09/2024	148.246	%	25,36	24,75	25,87	25,045
02/09/2024	53.780	%	25,41	25,19	25,49	25,49
30/08/2024	180.841	%	24,88	24,73	25,36	25,34