Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	2.682	0,38%	1,826	1,82	1,83	1,83
21-11-2024	11.677	-0,49%	1,84	1,823	1,852	1,823
20-11-2024	8.143	0,00%	1,846	1,832	1,87	1,832
19-11-2024	49.053	-0,65%	1,844	1,799	1,846	1,832
18-11-2024	10.009	0,99%	1,827	1,822	1,846	1,844
15-11-2024	15.974	0,06%	1,818	1,814	1,83	1,826
14-11-2024	5.393	1,16%	1,806	1,806	1,841	1,825
13-11-2024	12.199	-0,44%	1,812	1,80	1,84	1,804
12-11-2024	21.498	-3,10%	1,844	1,808	1,844	1,812
11-11-2024	11.360	0,86%	1,882	1,856	1,882	1,87
08-11-2024	13.972	-0,86%	1,88	1,852	1,897	1,854
07-11-2024	12.730	2,75%	1,858	1,858	1,885	1,87
06-11-2024	47.443	-2,57%	1,884	1,808	1,888	1,82
05-11-2024	8.441	-0,21%	1,872	1,866	1,885	1,868
04-11-2024	7.400	-1,73%	1,898	1,867	1,918	1,872
01-11-2024	7.418	1,12%	1,874	1,864	1,908	1,905
31-10-2024	24.184	-0,42%	1,90	1,874	1,90	1,884
30-10-2024	30.993	-0,94%	1,89	1,882	1,902	1,892
29-10-2024	8.665	0,85%	1,896	1,89	1,91	1,91
28-10-2024	12.235	1,50%	1,87	1,858	1,896	1,894
25-10-2024	4.724	-1,17%	1,87	1,862	1,882	1,866
24-10-2024	2.479	-0,21%	1,891	1,886	1,902	1,888
23-10-2024	31.782	0,00%	1,884	1,872	1,894	1,892
22-10-2024	58.107	-1,15%	1,906	1,886	1,913	1,892
21-10-2024	7.841	0,74%	1,913	1,908	1,922	1,914
18-10-2024	20.588	0,11%	1,89	1,89	1,914	1,90
17-10-2024	11.044	-0,32%	1,908	1,898	1,922	1,898
16-10-2024	8.505	0,37%	1,90	1,89	1,908	1,904
15-10-2024	6.061	-0,26%	1,918	1,896	1,918	1,897
14-10-2024	10.088	-0,63%	1,906	1,896	1,906	1,902
11-10-2024	11.022	0,58%	1,905	1,905	1,922	1,914
10-10-2024	8.323	0,26%	1,90	1,894	1,914	1,903
09-10-2024	29.281	-0,11%	1,897	1,891	1,914	1,898
08-10-2024	12.208	1,17%	1,884	1,876	1,908	1,90
07-10-2024	15.665	-0,58%	1,889	1,868	1,90	1,878
04-10-2024	6.972	1,23%	1,908	1,87	1,908	1,889
03-10-2024	7.342	-1,06%	1,891	1,856	1,891	1,866
02-10-2024	4.959	0,16%	1,90	1,886	1,908	1,886
01-10-2024	6.616	-1,57%	1,93	1,873	1,936	1,883
30-09-2024	28.651	0,47%	1,896	1,896	1,92	1,913
27-09-2024	5.311	-0,78%	1,926	1,902	1,926	1,904
26-09-2024	41.341	1,21%	1,898	1,898	1,92	1,919
25-09-2024	52.043	2,05%	1,867	1,867	1,896	1,896
24-09-2024	4.274	-0,22%	1,875	1,856	1,882	1,858
23-09-2024	4.833	0,43%	1,844	1,838	1,866	1,862
20-09-2024	22.274	-0,64%	1,86	1,85	1,866	1,854
19-09-2024	27.537	0,87%	1,87	1,854	1,882	1,866
18-09-2024	240.075	0,98%	1,85	1,838	1,886	1,858
17-09-2024	355.620	1,55%	1,794	1,794	1,84	1,84
16-09-2024	87.290	0,11%	1,82	1,804	1,82	1,812
13-09-2024	167.703	1,23%	1,79	1,78	1,81	1,81
12-09-2024	91.200	2,17%	1,776	1,768	1,798	1,788
11-09-2024	57.216	-0,68%	1,794	1,75	1,794	1,75
10-09-2024	69.198	0,00%	1,752	1,752	1,788	1,762
09-09-2024	76.519	0,69%	1,75	1,75	1,77	1,762
06-09-2024	109.351	-1,02%	1,752	1,75	1,762	1,75
05-09-2024	99.879	0,80%	1,762	1,758	1,788	1,768
04-09-2024	60.690	0,23%	1,75	1,75	1,778	1,754
03-09-2024	406.055	-0,46%	1,778	1,75	1,82	1,75
02-09-2024	88.245	-1,01%	1,764	1,75	1,774	1,758
30-08-2024	144.152	0,91%	1,79	1,764	1,79	1,776
29-08-2024	216.650	0,57%	1,76	1,74	1,784	1,76
28-08-2024	140.448	0,58%	1,706	1,706	1,758	1,75
27-08-2024	60.892	0,35%	1,73	1,68	1,748	1,74
26-08-2024	26.679	-0,12%	1,72	1,72	1,74	1,734
23-08-2024	24.183	0,58%	1,712	1,712	1,736	1,736
22-08-2024	104.409	0,35%	1,716	1,714	1,74	1,726
21-08-2024	16.714	0,23%	1,72	1,71	1,72	1,72
20-08-2024	88.259	-1,15%	1,71	1,71	1,758	1,716
19-08-2024	193.511	2,36%	1,718	1,71	1,752	1,736
16-08-2024	53.353	0,47%	1,71	1,686	1,71	1,696
15-08-2024	79.320	0,36%	1,688	1,68	1,694	1,688
14-08-2024	52.940	0,60%	1,684	1,672	1,686	1,682
13-08-2024	60.584	-0,24%	1,688	1,664	1,688	1,672
12-08-2024	162.252	0,72%	1,688	1,66	1,688	1,676
09-08-2024	462.663	0,24%	1,674	1,658	1,686	1,664
08-08-2024	423.166	-2,35%	1,676	1,65	1,698	1,66
07-08-2024	452.828	1,31%	1,676	1,664	1,708	1,70
06-08-2024	383.903	-0,12%	1,674	1,662	1,702	1,678
05-08-2024	352.203	-1,75%	1,70	1,65	1,744	1,68
02-08-2024	159.558	1,42%	1,724	1,668	1,724	1,71
01-08-2024	169.596	-1,75%	1,736	1,68	1,736	1,686
31-07-2024	266.122	-1,04%	1,774	1,698	1,774	1,716
30-07-2024	136.221	-3,45%	1,788	1,714	1,80	1,734
29-07-2024	76.688	-0,66%	1,818	1,79	1,818	1,796
26-07-2024	76.116	0,00%	1,82	1,784	1,82	1,808
25-07-2024	160.658	1,23%	1,77	1,77	1,808	1,808
24-07-2024	165.300	-1,22%	1,79	1,778	1,822	1,786
23-07-2024	370.664	0,11%	1,82	1,794	1,826	1,808
22-07-2024	103.676	-0,33%	1,81	1,786	1,81	1,806
19-07-2024	251.570	1,12%	1,778	1,778	1,828	1,812
18-07-2024	108.546	0,79%	1,786	1,782	1,806	1,792
17-07-2024	89.211	0,91%	1,76	1,752	1,784	1,778
16-07-2024	19.022	-0,79%	1,762	1,762	1,772	1,762
15-07-2024	86.843	0,68%	1,786	1,756	1,786	1,776
12-07-2024	126.484	0,46%	1,766	1,756	1,776	1,764
11-07-2024	131.264	1,04%	1,76	1,734	1,78	1,756
10-07-2024	163.068	0,46%	1,758	1,726	1,758	1,738
09-07-2024	123.909	-2,04%	1,794	1,73	1,794	1,73
08-07-2024	177.561	-0,34%	1,778	1,73	1,804	1,766