Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	59.940	-0,60%	1,694	1,654	1,694	1,672
02/05/2023	79.044	-3,44%	1,736	1,68	1,737	1,682
01/05/2023	100.435	2,59%	1,714	1,704	1,743	1,742
28/04/2023	100.435	2,59%	1,714	1,704	1,743	1,742
27/04/2023	151.249	-1,51%	1,736	1,698	1,736	1,698
26/04/2023	165.682	-0,35%	1,72	1,70	1,726	1,724
25/04/2023	79.107	-2,37%	1,78	1,698	1,78	1,73
24/04/2023	101.109	-0,78%	1,789	1,766	1,806	1,772
21/04/2023	41.358	-1,44%	1,80	1,784	1,809	1,786
20/04/2023	71.008	-2,58%	1,868	1,784	1,868	1,812
19/04/2023	71.545	-0,11%	1,87	1,86	1,876	1,86
18/04/2023	67.772	-0,48%	1,854	1,854	1,88	1,862
17/04/2023	63.682	0,48%	1,854	1,854	1,885	1,871
14/04/2023	67.827	1,03%	1,854	1,854	1,87	1,862
13/04/2023	77.078	-0,05%	1,838	1,821	1,854	1,843
12/04/2023	26.853	-0,65%	1,86	1,844	1,876	1,844
11/04/2023	28.737	0,87%	1,842	1,838	1,86	1,856
10/04/2023	13.258	1,77%	1,812	1,812	1,84	1,84
06/04/2023	13.258	1,77%	1,812	1,812	1,84	1,84
05/04/2023	66.969	-2,06%	1,83	1,802	1,836	1,808
04/04/2023	51.239	0,76%	1,829	1,826	1,854	1,846
03/04/2023	16.409	-0,03%	1,824	1,824	1,84	1,832
31/03/2023	26.660	0,36%	1,821	1,82	1,84	1,8325
30/03/2023	26.557	2,87%	1,814	1,809	1,827	1,826
29/03/2023	92.894	-0,14%	1,785	1,767	1,785	1,775
28/03/2023	27.184	-0,64%	1,7945	1,776	1,7945	1,7775
27/03/2023	32.162	1,02%	1,79	1,78	1,8025	1,789
24/03/2023	21.541	-1,61%	1,784	1,752	1,786	1,771
23/03/2023	12.997	-0,44%	1,804	1,786	1,822	1,80
22/03/2023	30.768	0,39%	1,8225	1,782	1,83	1,808
21/03/2023	58.177	2,56%	1,763	1,763	1,802	1,801
20/03/2023	35.019	0,72%	1,721	1,705	1,768	1,756
17/03/2023	174.019	-1,44%	1,784	1,737	1,787	1,7435
16/03/2023	167.579	-0,39%	1,7675	1,745	1,799	1,769
15/03/2023	70.994	-3,06%	1,827	1,764	1,828	1,776
14/03/2023	76.092	0,69%	1,815	1,794	1,8425	1,832
13/03/2023	267.535	-2,49%	1,848	1,785	1,854	1,8195
10/03/2023	75.513	-0,43%	1,862	1,852	1,879	1,866
09/03/2023	49.550	-0,43%	1,87	1,863	1,875	1,874
08/03/2023	99.416	0,37%	1,873	1,873	1,903	1,882
07/03/2023	147.468	-1,06%	1,887	1,873	1,902	1,875
06/03/2023	73.835	-1,61%	1,925	1,878	1,925	1,895
03/03/2023	167.816	-0,77%	1,9345	1,906	1,9345	1,926
02/03/2023	65.782	1,15%	1,927	1,927	1,956	1,941
01/03/2023	106.405	-1,84%	1,9795	1,916	1,9795	1,919
28/02/2023	685.864	-8,22%	2,016	1,9045	2,018	1,955
27/02/2023	44.029	1,14%	2,13	2,13	2,14	2,13
24/02/2023	29.490	-1,13%	2,14	2,103	2,14	2,106
23/02/2023	8.068	0,57%	2,124	2,124	2,148	2,13
22/02/2023	68.388	-1,40%	2,12	2,088	2,12	2,118
21/02/2023	49.784	-1,01%	2,164	2,144	2,178	2,148
20/02/2023	49.910	-0,09%	2,176	2,164	2,19	2,17
17/02/2023	39.117	1,97%	2,124	2,124	2,172	2,172
16/02/2023	21.561	-1,39%	2,158	2,118	2,16	2,13
15/02/2023	39.290	-0,19%	2,172	2,154	2,176	2,16
14/02/2023	31.532	-0,37%	2,172	2,14	2,178	2,164
13/02/2023	18.731	1,92%	2,146	2,146	2,174	2,172
10/02/2023	40.311	0,61%	2,104	2,104	2,142	2,131
09/02/2023	31.007	-0,09%	2,118	2,114	2,134	2,118
08/02/2023	82.901	0,67%	2,11	2,11	2,138	2,12
07/02/2023	20.584	-1,22%	2,122	2,089	2,132	2,106
06/02/2023	23.786	-1,02%	2,138	2,118	2,148	2,132
03/02/2023	39.716	0,94%	2,122	2,12	2,157	2,154
02/02/2023	46.552	1,67%	2,128	2,114	2,14	2,134
01/02/2023	37.118	1,01%	2,096	2,086	2,116	2,099
31/01/2023	16.491	0,00%	2,062	2,05	2,078	2,078
30/01/2023	24.796	0,10%	2,086	2,078	2,113	2,078
27/01/2023	32.420	2,37%	2,042	2,042	2,081	2,076
26/01/2023	25.360	0,75%	2,014	2,012	2,046	2,028
25/01/2023	18.599	-0,45%	2,02	2,002	2,024	2,013
24/01/2023	15.278	1,00%	2,00	2,00	2,034	2,022
23/01/2023	10.974	-0,10%	2,026	1,993	2,026	2,002
20/01/2023	13.598	0,75%	2,004	2,002	2,01	2,004
19/01/2023	10.018	-2,31%	2,022	1,986	2,022	1,989
18/01/2023	23.676	1,24%	2,024	2,016	2,056	2,036
17/01/2023	38.912	0,60%	2,013	2,00	2,03	2,011
16/01/2023	14.316	0,81%	2,002	1,99	2,006	1,999
13/01/2023	11.165	-0,05%	1,983	1,974	1,991	1,983
12/01/2023	39.518	0,76%	1,957	1,9515	1,987	1,984
11/01/2023	12.374	-0,25%	1,978	1,965	1,997	1,969
10/01/2023	43.717	0,28%	1,958	1,946	1,975	1,974
09/01/2023	27.408	-0,68%	1,978	1,9685	1,996	1,9685
06/01/2023	32.400	2,27%	1,929	1,929	1,9885	1,982
05/01/2023	25.227	0,16%	1,938	1,93	1,974	1,938
04/01/2023	20.882	2,06%	1,90	1,90	1,94	1,935
03/01/2023	25.436	4,18%	1,849	1,846	1,903	1,896
02/01/2023	7.061	2,65%	1,788	1,788	1,825	1,82
30/12/2022	30.005	0,11%	1,764	1,764	1,783	1,773
29/12/2022	17.813	0,23%	1,753	1,744	1,771	1,771
28/12/2022	33.638	-0,68%	1,787	1,765	1,802	1,767
27/12/2022	10.785	0,68%	1,779	1,761	1,779	1,779
23/12/2022	25.570	-3,65%	1,781	1,752	1,781	1,767
22/12/2022	41.705	2,86%	1,788	1,775	1,848	1,834
21/12/2022	149.934	0,37%	1,78	1,769	1,789	1,783
20/12/2022	47.845	2,45%	1,737	1,71	1,78	1,7765
19/12/2022	54.280	1,34%	1,709	1,709	1,739	1,734
16/12/2022	57.839	-1,10%	1,711	1,703	1,717	1,711
15/12/2022	30.306	-0,75%	1,729	1,722	1,7435	1,73
14/12/2022	31.559	-0,34%	1,728	1,722	1,743	1,743
13/12/2022	17.256	0,11%	1,743	1,732	1,774	1,749