Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	14.332	0,26%	1,512	1,512	1,53	1,52
06-10-2023	56.624	-0,26%	1,522	1,50	1,522	1,516
05-10-2023	75.181	0,80%	1,511	1,50	1,52	1,52
04-10-2023	35.905	-1,70%	1,52	1,50	1,522	1,508
03-10-2023	26.305	-2,17%	1,558	1,528	1,56	1,534
02-10-2023	15.186	2,35%	1,542	1,536	1,576	1,568
29-09-2023	54.124	0,00%	1,546	1,532	1,556	1,532
28-09-2023	64.754	0,79%	1,522	1,512	1,532	1,532
27-09-2023	27.390	-0,91%	1,53	1,516	1,538	1,52
26-09-2023	29.286	0,13%	1,526	1,52	1,534	1,534
25-09-2023	37.086	-1,80%	1,558	1,53	1,558	1,532
22-09-2023	27.152	0,00%	1,54	1,54	1,562	1,56
21-09-2023	46.851	-1,02%	1,574	1,558	1,574	1,56
20-09-2023	23.209	0,90%	1,57	1,56	1,576	1,576
19-09-2023	18.329	0,64%	1,556	1,55	1,572	1,562
18-09-2023	52.590	-1,34%	1,57	1,54	1,57	1,552
15-09-2023	44.448	-0,95%	1,594	1,57	1,596	1,573
14-09-2023	3.550	0,38%	1,571	1,571	1,588	1,588
13-09-2023	23.054	-0,88%	1,59	1,566	1,59	1,582
12-09-2023	22.844	0,13%	1,60	1,592	1,602	1,596
11-09-2023	27.243	0,38%	1,598	1,59	1,604	1,594
08-09-2023	25.489	0,00%	1,588	1,568	1,588	1,588
07-09-2023	11.585	-0,25%	1,576	1,576	1,592	1,588
06-09-2023	30.341	-2,21%	1,62	1,588	1,624	1,592
05-09-2023	15.749	-0,85%	1,652	1,622	1,652	1,628
04-09-2023	18.255	0,37%	1,658	1,64	1,682	1,642
01-09-2023	9.968	0,62%	1,629	1,62	1,644	1,636
31-08-2023	27.073	0,00%	1,624	1,622	1,636	1,626
30-08-2023	49.800	-0,12%	1,626	1,612	1,638	1,626
29-08-2023	30.143	1,50%	1,618	1,604	1,634	1,628
28-08-2023	9.963	0,38%	1,606	1,598	1,608	1,604
25-08-2023	8.565	-0,25%	1,604	1,59	1,608	1,598
24-08-2023	18.393	0,63%	1,592	1,586	1,606	1,602
23-08-2023	9.651	0,13%	1,597	1,58	1,597	1,592
22-08-2023	10.091	0,25%	1,602	1,584	1,604	1,59
21-08-2023	37.476	0,38%	1,592	1,586	1,604	1,586
18-08-2023	66.196	-1,00%	1,588	1,58	1,59	1,58
17-08-2023	99.751	-0,38%	1,602	1,592	1,608	1,596
16-08-2023	36.969	0,63%	1,596	1,59	1,612	1,602
15-08-2023	36.331	0,89%	1,606	1,588	1,606	1,592
14-08-2023	12.967	-1,74%	1,606	1,578	1,606	1,578
11-08-2023	42.774	-0,86%	1,624	1,602	1,624	1,606
10-08-2023	15.421	0,50%	1,612	1,608	1,628	1,62
09-08-2023	21.732	0,56%	1,61	1,596	1,616	1,612
08-08-2023	26.335	-2,08%	1,626	1,598	1,626	1,603
07-08-2023	7.175	-0,67%	1,652	1,631	1,652	1,637
04-08-2023	35.524	0,61%	1,638	1,624	1,656	1,648
03-08-2023	33.636	0,37%	1,638	1,632	1,662	1,638
02-08-2023	90.083	-1,92%	1,668	1,632	1,67	1,632
01-08-2023	44.461	-0,95%	1,676	1,664	1,704	1,664
31-07-2023	26.274	-3,56%	1,724	1,676	1,724	1,68
28-07-2023	61.313	1,16%	1,722	1,706	1,756	1,742
27-07-2023	40.076	4,68%	1,656	1,656	1,728	1,722
26-07-2023	50.466	0,92%	1,632	1,624	1,645	1,645
25-07-2023	11.179	0,49%	1,625	1,625	1,642	1,63
24-07-2023	15.479	-0,61%	1,628	1,618	1,628	1,622
21-07-2023	15.988	-0,24%	1,64	1,626	1,646	1,632
20-07-2023	63.722	-0,61%	1,645	1,617	1,65	1,636
19-07-2023	31.647	0,37%	1,648	1,645	1,656	1,646
18-07-2023	85.246	0,74%	1,64	1,62	1,642	1,64
17-07-2023	58.630	-1,33%	1,64	1,618	1,64	1,628
14-07-2023	118.698	0,73%	1,64	1,634	1,652	1,65
13-07-2023	21.496	-0,61%	1,646	1,638	1,65	1,638
12-07-2023	64.590	1,35%	1,628	1,614	1,652	1,648
11-07-2023	23.796	-0,55%	1,638	1,624	1,64	1,626
10-07-2023	13.042	-0,18%	1,656	1,63	1,656	1,635
07-07-2023	3.494	0,86%	1,642	1,636	1,644	1,638
06-07-2023	7.602	-0,73%	1,628	1,624	1,636	1,624
05-07-2023	45.012	-0,37%	1,64	1,634	1,644	1,636
04-07-2023	9.563	0,00%	1,658	1,64	1,658	1,642
03-07-2023	24.312	0,61%	1,637	1,634	1,66	1,642
30-06-2023	95.038	0,25%	1,636	1,622	1,64	1,632
29-06-2023	37.241	1,24%	1,612	1,602	1,633	1,628
28-06-2023	28.563	0,63%	1,60	1,60	1,624	1,608
27-06-2023	23.879	-0,44%	1,614	1,59	1,614	1,598
26-06-2023	54.483	0,06%	1,596	1,594	1,61	1,605
23-06-2023	33.148	-0,50%	1,61	1,592	1,614	1,604
22-06-2023	44.239	-0,49%	1,61	1,61	1,628	1,612
21-06-2023	73.025	-0,37%	1,618	1,616	1,63	1,62
20-06-2023	13.779	-1,93%	1,655	1,622	1,656	1,626
19-06-2023	11.236	0,36%	1,664	1,656	1,676	1,658
16-06-2023	77.272	-2,13%	1,696	1,652	1,698	1,652
15-06-2023	91.001	-0,71%	1,69	1,682	1,698	1,688
14-06-2023	47.582	-1,16%	1,702	1,696	1,712	1,70
13-06-2023	12.351	-0,35%	1,736	1,704	1,736	1,72
12-06-2023	4.405	-0,29%	1,73	1,718	1,73	1,726
09-06-2023	37.659	-0,06%	1,726	1,726	1,76	1,731
08-06-2023	56.560	-0,57%	1,742	1,718	1,744	1,732
07-06-2023	23.762	1,75%	1,724	1,722	1,752	1,742
06-06-2023	87.036	-0,81%	1,707	1,70	1,722	1,712
05-06-2023	31.530	0,12%	1,742	1,708	1,742	1,726
02-06-2023	11.815	2,32%	1,702	1,702	1,731	1,724
01-06-2023	46.271	0,78%	1,682	1,665	1,685	1,685
31-05-2023	4.191	0,00%	1,688	1,688	1,706	1,67
30-05-2023	20.292	-0,82%	1,71	1,694	1,718	1,698
29-05-2023	5.550	-0,58%	1,72	1,706	1,72	1,712
26-05-2023	53.676	0,70%	1,701	1,697	1,722	1,722
25-05-2023	12.438	0,00%	1,71	1,696	1,721	1,71
24-05-2023	13.510	-2,95%	1,73	1,704	1,744	1,71
23-05-2023	95.964	1,85%	1,728	1,728	1,769	1,762