Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,04%	1,74	1,71	1,74	1,71
28/06/2024	28.302	-1,04%	1,74	1,71	1,74	1,71
27/06/2024	69.395	-1,60%	1,742	1,718	1,744	1,728
26/06/2024	27.014	-2,34%	1,805	1,75	1,816	1,756
25/06/2024	16.086	-1,80%	1,83	1,798	1,836	1,798
24/06/2024	27.832	0,38%	1,822	1,816	1,836	1,831
21/06/2024	56.344	1,39%	1,80	1,796	1,832	1,824
20/06/2024	17.186	1,24%	1,779	1,77	1,808	1,799
19/06/2024	14.179	-1,28%	1,816	1,766	1,816	1,777
18/06/2024	16.678	1,41%	1,779	1,766	1,808	1,80
17/06/2024	11.600	0,68%	1,756	1,756	1,78	1,775
14/06/2024	10.781	-1,40%	1,792	1,756	1,792	1,763
13/06/2024	11.783	-0,78%	1,786	1,776	1,816	1,788
12/06/2024	41.833	2,04%	1,762	1,758	1,804	1,802
11/06/2024	6.325	-2,49%	1,807	1,764	1,807	1,766
10/06/2024	11.335	-0,06%	1,804	1,79	1,812	1,811
07/06/2024	16.150	-0,22%	1,81	1,798	1,818	1,812
06/06/2024	47.608	-0,38%	1,824	1,808	1,83	1,816
05/06/2024	22.673	0,33%	1,818	1,81	1,827	1,823
04/06/2024	21.749	1,40%	1,784	1,782	1,834	1,817
03/06/2024	40.180	1,24%	1,776	1,756	1,794	1,792
31/05/2024	47.933	-0,17%	1,777	1,76	1,78	1,77
30/05/2024	30.536	0,17%	1,764	1,754	1,774	1,773
29/05/2024	2.453	-0,73%	1,788	1,77	1,788	1,77
28/05/2024	63.234	2,71%	1,753	1,75	1,797	1,783
27/05/2024	5.921	0,81%	1,724	1,724	1,748	1,736
24/05/2024	24.877	-0,69%	1,74	1,72	1,74	1,722
23/05/2024	18.499	0,35%	1,716	1,714	1,748	1,734
22/05/2024	26.018	0,12%	1,714	1,708	1,732	1,728
21/05/2024	58.096	-0,69%	1,731	1,72	1,735	1,726
20/05/2024	8.014	-0,12%	1,73	1,73	1,744	1,738
17/05/2024	13.145	1,40%	1,73	1,713	1,74	1,74
16/05/2024	26.348	-0,23%	1,716	1,70	1,722	1,716
15/05/2024	9.671	1,30%	1,706	1,706	1,724	1,72
14/05/2024	14.280	0,53%	1,684	1,682	1,714	1,698
13/05/2024	64.277	1,50%	1,681	1,674	1,69	1,689
10/05/2024	37.784	0,48%	1,66	1,66	1,675	1,664
09/05/2024	27.095	0,73%	1,648	1,63	1,664	1,656
08/05/2024	38.370	-1,08%	1,668	1,644	1,67	1,644
07/05/2024	101.124	1,34%	1,646	1,638	1,678	1,662
06/05/2024	29.527	0,86%	1,64	1,632	1,65	1,64
03/05/2024	12.738	-0,37%	1,642	1,626	1,65	1,626
02/05/2024	32.381	-1,92%	1,662	1,618	1,662	1,632
01/05/2024	0	0,79%	1,68	1,658	1,696	1,664
30/04/2024	58.784	0,79%	1,68	1,658	1,696	1,664
29/04/2024	29.067	0,79%	1,648	1,642	1,67	1,651
26/04/2024	11.109	0,12%	1,634	1,63	1,646	1,638
25/04/2024	8.591	-0,24%	1,63	1,62	1,644	1,636
24/04/2024	26.428	-0,85%	1,648	1,636	1,656	1,64
23/04/2024	24.842	0,85%	1,648	1,634	1,654	1,654
22/04/2024	18.639	1,74%	1,627	1,627	1,652	1,64
19/04/2024	14.562	0,31%	1,592	1,592	1,614	1,612
18/04/2024	10.721	-1,29%	1,635	1,607	1,636	1,607
17/04/2024	120.553	0,99%	1,614	1,614	1,638	1,628
16/04/2024	41.759	0,25%	1,604	1,584	1,62	1,612
15/04/2024	37.175	-0,12%	1,62	1,602	1,626	1,608
12/04/2024	37.741	0,75%	1,594	1,594	1,626	1,61
11/04/2024	115.390	-1,11%	1,594	1,58	1,598	1,598
10/04/2024	58.655	1,51%	1,60	1,596	1,624	1,616
09/04/2024	29.968	0,89%	1,569	1,569	1,594	1,592
08/04/2024	41.174	0,90%	1,554	1,55	1,578	1,578
05/04/2024	69.144	-0,76%	1,542	1,542	1,566	1,564
04/04/2024	34.370	0,38%	1,558	1,555	1,578	1,576
03/04/2024	29.551	1,68%	1,558	1,544	1,57	1,57
02/04/2024	59.208	1,98%	1,54	1,54	1,556	1,544
01/04/2024	0	-3,32%	1,556	1,514	1,556	1,514
28/03/2024	44.953	-3,32%	1,556	1,514	1,556	1,514
27/03/2024	102.941	0,90%	1,56	1,549	1,568	1,566
26/03/2024	102.940	0,91%	1,539	1,539	1,564	1,552
25/03/2024	64.628	-2,16%	1,552	1,53	1,552	1,538
22/03/2024	177.343	-1,38%	1,592	1,57	1,612	1,572
21/03/2024	251.105	-1,24%	1,612	1,584	1,634	1,594
20/03/2024	413.508	-8,19%	1,73	1,589	1,73	1,614
19/03/2024	444.324	-3,51%	1,82	1,732	1,924	1,758
18/03/2024	76.151	-0,44%	1,828	1,82	1,85	1,822
15/03/2024	82.284	0,33%	1,822	1,822	1,834	1,83
14/03/2024	204.830	0,44%	1,822	1,814	1,86	1,824
13/03/2024	29.001	-0,11%	1,82	1,80	1,82	1,816
12/03/2024	152.752	1,00%	1,80	1,80	1,82	1,818
11/03/2024	71.773	0,22%	1,802	1,792	1,802	1,80
08/03/2024	80.806	-0,55%	1,806	1,796	1,812	1,796
07/03/2024	214.089	0,22%	1,806	1,802	1,81	1,806
06/03/2024	34.108	0,11%	1,812	1,792	1,812	1,802
05/03/2024	194.065	0,84%	1,788	1,786	1,806	1,80
04/03/2024	130.080	0,39%	1,78	1,78	1,79	1,785
01/03/2024	113.990	0,23%	1,778	1,77	1,78	1,778
29/02/2024	242.873	0,34%	1,773	1,767	1,776	1,774
28/02/2024	113.371	-0,23%	1,768	1,766	1,776	1,768
27/02/2024	175.073	0,11%	1,776	1,76	1,776	1,772
26/02/2024	163.017	0,06%	1,772	1,768	1,782	1,77
23/02/2024	150.719	-0,28%	1,77	1,756	1,77	1,769
22/02/2024	158.742	0,00%	1,782	1,765	1,788	1,774
21/02/2024	166.315	1,03%	1,756	1,752	1,774	1,774
20/02/2024	197.741	1,50%	1,728	1,726	1,788	1,756
19/02/2024	194.983	0,12%	1,731	1,727	1,731	1,73
16/02/2024	66.778	-0,46%	1,738	1,728	1,74	1,728
15/02/2024	204.132	-0,12%	1,738	1,734	1,738	1,736
14/02/2024	53.412	-1,92%	1,742	1,738	1,746	1,738
13/02/2024	52.225	1,61%	1,742	1,74	1,772	1,772
12/02/2024	25.440	-0,23%	1,749	1,744	1,758	1,744