Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/09/2024	0	1,21%	1,898	1,898	1,92	1,919
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
05/07/2024	24.793	1,13%	1,774	1,774	1,812	1,792
04/07/2024	3.651	0,74%	1,772	1,764	1,774	1,772
03/07/2024	30.093	1,21%	1,774	1,73	1,774	1,759
02/07/2024	13.771	0,46%	1,72	1,717	1,738	1,738
01/07/2024	44.771	1,17%	1,723	1,715	1,74	1,73
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