Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	24.339	0,17%	1,742	1,74	1,748	1,748
08/02/2024	103.029	0,17%	1,742	1,737	1,75	1,745
07/02/2024	81.373	-0,68%	1,756	1,74	1,756	1,742
06/02/2024	98.947	0,11%	1,752	1,744	1,754	1,754
05/02/2024	55.752	-0,34%	1,76	1,749	1,76	1,752
02/02/2024	170.237	-1,57%	1,762	1,754	1,766	1,758
01/02/2024	29.740	1,82%	1,754	1,752	1,786	1,786
31/01/2024	60.641	0,17%	1,754	1,749	1,756	1,754
30/01/2024	131.728	0,17%	1,75	1,747	1,752	1,751
29/01/2024	71.804	-0,23%	1,752	1,744	1,752	1,748
26/01/2024	56.162	0,00%	1,754	1,75	1,76	1,752
25/01/2024	108.006	-0,23%	1,755	1,749	1,756	1,752
24/01/2024	8.586	0,23%	1,756	1,756	1,758	1,756
23/01/2024	112.778	-0,23%	1,764	1,75	1,764	1,752
22/01/2024	62.581	-0,11%	1,764	1,752	1,764	1,756
19/01/2024	94.710	-1,79%	1,762	1,754	1,764	1,758
18/01/2024	56.498	2,81%	1,74	1,738	1,79	1,79
17/01/2024	132.837	0,06%	1,73	1,726	1,742	1,741
16/01/2024	51.284	-0,23%	1,736	1,736	1,746	1,74
15/01/2024	281.160	-0,34%	1,752	1,738	1,752	1,744
12/01/2024	77.306	0,00%	1,76	1,744	1,762	1,75
11/01/2024	126.656	-1,69%	1,75	1,738	1,754	1,75
10/01/2024	462.967	-0,68%	1,756	1,741	1,78	1,748
09/01/2024	110.000	-1,79%	1,763	1,76	1,766	1,76
08/01/2024	216.580	1,47%	1,762	1,754	1,792	1,792
05/01/2024	205.089	-0,68%	1,764	1,758	1,769	1,766
04/01/2024	158.445	0,23%	1,774	1,769	1,778	1,778
03/01/2024	164.454	-0,11%	1,778	1,77	1,79	1,774
02/01/2024	54.638	0,80%	1,764	1,764	1,78	1,776
29/12/2023	43.850	0,00%	1,768	1,76	1,774	1,762
28/12/2023	35.229	0,11%	1,764	1,762	1,765	1,762
27/12/2023	29.300	0,00%	1,766	1,76	1,766	1,76
26/12/2023	107.529	-0,57%	1,764	1,756	1,766	1,76
22/12/2023	107.529	-0,57%	1,764	1,756	1,766	1,76
21/12/2023	193.009	-0,11%	1,771	1,764	1,771	1,77
20/12/2023	55.477	0,51%	1,77	1,766	1,782	1,772
19/12/2023	96.806	-3,77%	1,766	1,762	1,774	1,763
18/12/2023	73.441	0,33%	1,824	1,824	1,84	1,832
15/12/2023	202.227	0,11%	1,824	1,816	1,83	1,826
14/12/2023	202.191	0,44%	1,816	1,816	1,832	1,824
13/12/2023	99.807	-0,44%	1,816	1,81	1,824	1,816
12/12/2023	40.406	0,06%	1,826	1,82	1,83	1,824
11/12/2023	127.528	-0,27%	1,822	1,812	1,828	1,823
08/12/2023	54.276	-1,40%	1,84	1,826	1,842	1,828
07/12/2023	53.119	1,42%	1,82	1,818	1,858	1,854
06/12/2023	75.599	0,11%	1,824	1,818	1,836	1,828
05/12/2023	73.710	0,66%	1,811	1,811	1,827	1,826
04/12/2023	49.672	-0,44%	1,83	1,804	1,834	1,814
01/12/2023	93.941	0,55%	1,816	1,808	1,824	1,822
30/11/2023	161.854	-0,33%	1,816	1,804	1,816	1,812
29/11/2023	59.383	0,89%	1,808	1,804	1,826	1,818
28/11/2023	46.049	0,45%	1,79	1,786	1,814	1,802
27/11/2023	8.327	0,22%	1,786	1,785	1,796	1,794
24/11/2023	57.544	0,34%	1,782	1,781	1,807	1,79
23/11/2023	42.683	1,25%	1,77	1,77	1,784	1,784
22/11/2023	17.169	0,34%	1,76	1,758	1,766	1,762
21/11/2023	42.697	-0,23%	1,77	1,754	1,77	1,756
20/11/2023	70.818	0,46%	1,762	1,753	1,768	1,76
17/11/2023	27.267	-0,46%	1,766	1,75	1,766	1,752
16/11/2023	201.155	-0,17%	1,75	1,75	1,766	1,76
15/11/2023	558.346	23,12%	1,68	1,65	1,772	1,763
14/11/2023	65.861	2,73%	1,402	1,40	1,433	1,432
13/11/2023	54.626	0,87%	1,388	1,386	1,408	1,394
10/11/2023	68.544	-1,29%	1,398	1,38	1,406	1,382
09/11/2023	87.073	1,45%	1,386	1,386	1,413	1,40
08/11/2023	127.296	1,47%	1,36	1,354	1,386	1,38
07/11/2023	48.005	-2,16%	1,38	1,352	1,38	1,36
06/11/2023	43.520	-1,42%	1,429	1,386	1,43	1,39
03/11/2023	62.913	-0,56%	1,428	1,408	1,428	1,41
02/11/2023	54.935	2,61%	1,378	1,378	1,421	1,418
01/11/2023	90.658	-2,13%	1,402	1,372	1,402	1,382
31/10/2023	60.523	-2,89%	1,44	1,382	1,442	1,412
30/10/2023	46.457	0,28%	1,45	1,444	1,462	1,454
27/10/2023	6.669	0,83%	1,444	1,444	1,46	1,45
26/10/2023	38.806	-1,24%	1,44	1,43	1,444	1,438
25/10/2023	61.476	-0,82%	1,446	1,444	1,472	1,456
24/10/2023	47.792	-0,54%	1,474	1,468	1,478	1,468
23/10/2023	69.407	-0,41%	1,474	1,464	1,478	1,476
20/10/2023	51.559	-1,79%	1,486	1,478	1,49	1,482
19/10/2023	27.016	0,33%	1,51	1,49	1,51	1,509
18/10/2023	30.378	-1,57%	1,526	1,504	1,526	1,504
17/10/2023	13.073	0,66%	1,51	1,51	1,528	1,528
16/10/2023	6.111	-0,91%	1,524	1,518	1,53	1,518
13/10/2023	25.152	-1,03%	1,544	1,53	1,544	1,532
12/10/2023	6.570	0,65%	1,538	1,538	1,554	1,548
11/10/2023	21.069	-0,65%	1,528	1,528	1,54	1,538
10/10/2023	25.747	1,84%	1,53	1,53	1,55	1,548