Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	18 312	0,35%	1,722	1,718	1,744	1,73
19/05/2023	26 719	1,23%	1,702	1,70	1,74	1,724
18/05/2023	17 700	0,65%	1,702	1,698	1,714	1,703
17/05/2023	31 340	0,48%	1,68	1,674	1,696	1,692
16/05/2023	20 615	-0,36%	1,688	1,68	1,694	1,684
15/05/2023	25 331	-0,24%	1,70	1,672	1,704	1,69
12/05/2023	65 658	0,24%	1,695	1,684	1,696	1,694
11/05/2023	52 637	-0,12%	1,694	1,684	1,698	1,69
10/05/2023	56 208	0,12%	1,696	1,678	1,704	1,692