BiG | O banco que entende os seus valores.

Prosegur Compania Seguridad SA (PSG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/12/2024	0	0,18%	1,714	1,714	1,718	1,715
23/12/2024	30.816	0,29%	1,694	1,69	1,72	1,715
20/12/2024	36.895	-1,50%	1,694	1,694	1,736	1,71
19/12/2024	113.875	3,15%	1,692	1,683	1,738	1,736
18/12/2024	0	-0,18%	1,68	1,68	1,696	1,683
17/12/2024	57.924	-0,12%	1,68	1,675	1,696	1,686
16/12/2024	65.329	-1,40%	1,666	1,65	1,712	1,688
13/12/2024	88.638	-1,55%	1,72	1,704	1,741	1,712
12/12/2024	29.241	-0,69%	1,724	1,716	1,751	1,739
11/12/2024	73.687	1,21%	1,734	1,722	1,754	1,751
10/12/2024	27.100	-0,80%	1,752	1,728	1,752	1,73
09/12/2024	73.231	0,29%	1,722	1,722	1,768	1,744
06/12/2024	18.842	0,06%	1,758	1,73	1,769	1,739
05/12/2024	76.761	-2,03%	1,764	1,72	1,78	1,738
04/12/2024	62.270	3,26%	1,74	1,718	1,778	1,774
03/12/2024	27.197	0,94%	1,714	1,702	1,732	1,718
02/12/2024	22.763	-12,63%	1,826	1,697	1,826	1,702
29/11/2024	33.312	0,72%	1,92	1,90	1,954	1,948
28/11/2024	24.573	1,15%	1,93	1,918	1,966	1,934
27/11/2024	109.085	1,87%	1,876	1,87	1,93	1,912
26/11/2024	11.225	1,41%	1,856	1,856	1,884	1,877
25/11/2024	6.227	1,70%	1,828	1,823	1,851	1,851
22/11/2024	8.506	-0,17%	1,826	1,812	1,83	1,82
21/11/2024	11.677	-0,49%	1,84	1,823	1,852	1,823
20/11/2024	8.143	0,00%	1,846	1,832	1,87	1,832
19/11/2024	49.053	-0,65%	1,844	1,799	1,846	1,832
18/11/2024	10.009	0,99%	1,827	1,822	1,846	1,844
15/11/2024	15.974	0,06%	1,818	1,814	1,83	1,826
14/11/2024	5.393	1,16%	1,806	1,806	1,841	1,825
13/11/2024	12.199	-0,44%	1,812	1,80	1,84	1,804
12/11/2024	21.498	-3,10%	1,844	1,808	1,844	1,812
11/11/2024	11.360	0,86%	1,882	1,856	1,882	1,87
08/11/2024	13.972	-0,86%	1,88	1,852	1,897	1,854
07/11/2024	12.730	2,75%	1,858	1,858	1,885	1,87
06/11/2024	47.443	-2,57%	1,884	1,808	1,888	1,82
05/11/2024	8.441	-0,21%	1,872	1,866	1,885	1,868
04/11/2024	7.400	-1,73%	1,898	1,867	1,918	1,872
01/11/2024	7.418	1,12%	1,874	1,864	1,908	1,905
31/10/2024	24.184	-0,42%	1,90	1,874	1,90	1,884
30/10/2024	30.993	-0,94%	1,89	1,882	1,902	1,892
29/10/2024	8.665	0,85%	1,896	1,89	1,91	1,91
28/10/2024	12.235	1,50%	1,87	1,858	1,896	1,894
25/10/2024	4.724	-1,17%	1,87	1,862	1,882	1,866
24/10/2024	2.479	-0,21%	1,891	1,886	1,902	1,888
23/10/2024	31.782	0,00%	1,884	1,872	1,894	1,892
22/10/2024	58.107	-1,15%	1,906	1,886	1,913	1,892
21/10/2024	7.841	0,74%	1,913	1,908	1,922	1,914
18/10/2024	20.588	0,11%	1,89	1,89	1,914	1,90
17/10/2024	11.044	-0,32%	1,908	1,898	1,922	1,898
16/10/2024	8.505	0,37%	1,90	1,89	1,908	1,904
15/10/2024	6.061	-0,26%	1,918	1,896	1,918	1,897
14/10/2024	10.088	-0,63%	1,906	1,896	1,906	1,902
11/10/2024	11.022	0,58%	1,905	1,905	1,922	1,914
10/10/2024	8.323	0,26%	1,90	1,894	1,914	1,903
09/10/2024	29.281	-0,11%	1,897	1,891	1,914	1,898
08/10/2024	12.208	1,17%	1,884	1,876	1,908	1,90
07/10/2024	15.665	-0,58%	1,889	1,868	1,90	1,878
04/10/2024	6.972	1,23%	1,908	1,87	1,908	1,889
03/10/2024	7.342	-1,06%	1,891	1,856	1,891	1,866
02/10/2024	4.959	0,16%	1,90	1,886	1,908	1,886
01/10/2024	6.616	-1,57%	1,93	1,873	1,936	1,883
30/09/2024	28.651	0,47%	1,896	1,896	1,92	1,913
27/09/2024	5.311	-0,78%	1,926	1,902	1,926	1,904
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	36.198	%	1,856	1,84	1,88	1,85
17/09/2024	28.330	%	1,814	1,81	1,838	1,828
16/09/2024	6.351	%	1,814	1,806	1,814	1,811
13/09/2024	11.677	%	1,79	1,784	1,808	1,80
12/09/2024	8.341	%	1,79	1,778	1,796	1,786
11/09/2024	6.604	%	1,782	1,755	1,782	1,755
10/09/2024	5.122	%	1,774	1,758	1,78	1,764
09/09/2024	3.848	%	1,76	1,758	1,763	1,762
06/09/2024	14.286	%	1,775	1,75	1,775	1,752
05/09/2024	13.517	%	1,776	1,77	1,784	1,77
04/09/2024	7.830	%	1,756	1,754	1,758	1,756
03/09/2024	10.140	%	1,779	1,75	1,797	1,752
02/09/2024	1.916	%	1,769	1,754	1,774	1,754
30/08/2024	8.054	%	1,78	1,766	1,78	1,772
29/08/2024	11.293	%	1,757	1,748	1,784	1,76
28/08/2024	42.297	%	1,712	1,712	1,758	1,747
27/08/2024	1.146	%	1,732	1,728	1,733	1,733
26/08/2024	451	%	1,736	1,73	1,736	1,73
23/08/2024	562	%	1,719	1,719	1,731	1,731
22/08/2024	5.128	%	1,728	1,72	1,732	1,72
21/08/2024	682	%	1,718	1,712	1,72	1,717
20/08/2024	1.442	%	1,742	1,72	1,742	1,72
19/08/2024	11.528	%	1,712	1,712	1,752	1,732
16/08/2024	17.314	%	1,695	1,687	1,706	1,702
15/08/2024	11.685	%	1,684	1,68	1,694	1,684
14/08/2024	8.352	%	1,676	0,00	1,686	1,676
13/08/2024	4.944	%	1,677	1,662	1,682	1,667
12/08/2024	14.472	%	1,682	1,662	1,684	1,675
09/08/2024	11.086	%	1,672	1,66	1,684	1,664
08/08/2024	23.668	%	1,686	1,648	1,688	1,65
07/08/2024	41.600	%	1,676	1,673	1,706	1,692