Prosegur Compania Seguridad SA (PSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	12.851	-1,36%	1,774	1,742	1,774	1,747
09/12/2022	39.021	-0,56%	1,779	1,768	1,7815	1,771
08/12/2022	28.657	0,34%	1,783	1,772	1,798	1,781
07/12/2022	35.282	-0,73%	1,791	1,771	1,791	1,775
06/12/2022	16.552	-1,65%	1,80	1,781	1,802	1,788
05/12/2022	33.893	0,06%	1,824	1,804	1,843	1,818
02/12/2022	43.523	2,22%	1,7755	1,765	1,824	1,817
01/12/2022	85.032	0,59%	1,759	1,745	1,7845	1,7775
30/11/2022	34.099	-1,34%	1,783	1,761	1,798	1,767
29/11/2022	36.306	-0,17%	1,801	1,789	1,824	1,791
28/11/2022	41.432	-2,55%	1,812	1,788	1,831	1,794
25/11/2022	21.397	0,77%	1,835	1,812	1,843	1,841
24/11/2022	20.048	0,50%	1,837	1,827	1,848	1,827
23/11/2022	7.478	-1,94%	1,858	1,814	1,858	1,818
22/11/2022	26.196	1,17%	1,834	1,834	1,856	1,854
21/11/2022	13.633	1,47%	1,80	1,799	1,8385	1,8325
18/11/2022	7.583	1,40%	1,78	1,78	1,807	1,806
17/11/2022	6.429	-0,45%	1,7835	1,78	1,7975	1,781
16/11/2022	50.857	-2,72%	1,839	1,783	1,846	1,789
15/11/2022	36.217	1,66%	1,846	1,809	1,85	1,839
14/11/2022	120.243	1,12%	1,806	1,7935	1,852	1,809
11/11/2022	24.334	-1,13%	1,806	1,781	1,806	1,789
10/11/2022	20.100	1,26%	1,803	1,793	1,821	1,8095
09/11/2022	36.247	-1,33%	1,8195	1,775	1,8195	1,787
08/11/2022	68.603	2,66%	1,7745	1,76	1,823	1,811
07/11/2022	83.342	-3,40%	1,833	1,762	1,8345	1,764
04/11/2022	51.989	-3,49%	1,89	1,802	1,89	1,826
03/11/2022	23.454	6,38%	1,7855	1,7855	1,892	1,892
02/11/2022	81.906	-3,92%	1,8315	1,7785	1,839	1,7785
01/11/2022	38.899	-2,12%	1,884	1,836	1,904	1,851
31/10/2022	54.408	4,77%	1,814	1,811	1,893	1,891
28/10/2022	85.327	6,93%	1,701	1,70	1,814	1,805
27/10/2022	45.174	-0,71%	1,692	1,667	1,698	1,688
26/10/2022	21.817	0,71%	1,696	1,67	1,715	1,70
25/10/2022	37.996	-0,71%	1,698	1,659	1,6985	1,688
24/10/2022	46.264	1,25%	1,665	1,629	1,70	1,70
21/10/2022	26.943	-1,18%	1,7085	1,663	1,7085	1,679
20/10/2022	38.673	0,89%	1,698	1,687	1,7085	1,699
19/10/2022	12.763	-2,55%	1,734	1,681	1,734	1,684
18/10/2022	14.063	2,13%	1,707	1,697	1,7335	1,728
17/10/2022	16.344	2,42%	1,681	1,681	1,708	1,692
14/10/2022	10.909	-0,66%	1,691	1,652	1,696	1,652
13/10/2022	61.495	-0,12%	1,661	1,625	1,677	1,663
12/10/2022	53.459	-1,65%	1,684	1,659	1,692	1,665
11/10/2022	22.609	1,56%	1,644	1,644	1,698	1,693
10/10/2022	21.888	0,66%	1,635	1,635	1,679	1,667
07/10/2022	37.459	0,79%	1,651	1,65	1,685	1,656
06/10/2022	19.300	0,61%	1,656	1,634	1,656	1,643
05/10/2022	36.702	-1,51%	1,634	1,609	1,649	1,633
04/10/2022	20.912	4,34%	1,63	1,628	1,667	1,658
03/10/2022	12.250	1,73%	1,558	1,545	1,595	1,589
30/09/2022	83.806	1,33%	1,566	1,537	1,592	1,562
29/09/2022	68.217	-0,58%	1,545	1,52	1,557	1,5415
28/09/2022	83.187	-1,24%	1,538	1,505	1,554	1,5505
27/09/2022	118.792	-2,76%	1,623	1,562	1,625	1,57
26/09/2022	184.675	0,91%	1,60	1,588	1,636	1,6145
23/09/2022	75.466	-0,87%	1,596	1,59	1,605	1,60
22/09/2022	103.741	-0,19%	1,616	1,60	1,6215	1,614
21/09/2022	7.392	-0,95%	1,62	1,608	1,62	1,617
20/09/2022	15.930	-1,45%	1,6725	1,623	1,6725	1,6325
19/09/2022	73.964	1,88%	1,641	1,603	1,657	1,6565
16/09/2022	99.340	-1,69%	1,649	1,606	1,649	1,626
15/09/2022	143.639	-4,28%	1,723	1,645	1,733	1,654
14/09/2022	31.045	-2,37%	1,75	1,716	1,7585	1,728
13/09/2022	35.275	-1,94%	1,807	1,763	1,808	1,77
12/09/2022	66.008	0,95%	1,786	1,786	1,823	1,805
09/09/2022	39.668	1,56%	1,771	1,768	1,797	1,788
08/09/2022	69.894	0,49%	1,75	1,737	1,7665	1,7605
07/09/2022	30.709	-1,74%	1,767	1,748	1,782	1,752
06/09/2022	45.035	0,34%	1,798	1,77	1,798	1,783
05/09/2022	39.477	-1,55%	1,756	1,75	1,78	1,777
02/09/2022	17.509	2,67%	1,767	1,767	1,807	1,805
01/09/2022	28.560	-4,27%	1,802	1,744	1,802	1,758
31/08/2022	70.007	1,10%	1,8195	1,813	1,847	1,8365
30/08/2022	74.308	0,42%	1,816	1,812	1,8585	1,8165
29/08/2022	10.834	-0,17%	1,797	1,793	1,812	1,809
26/08/2022	84.448	-1,55%	1,854	1,808	1,862	1,812
25/08/2022	55.288	0,74%	1,839	1,829	1,852	1,8405
24/08/2022	83.376	-0,27%	1,828	1,808	1,854	1,827
23/08/2022	59.017	1,22%	1,808	1,8065	1,851	1,832
22/08/2022	82.345	-1,42%	1,829	1,79	1,8375	1,81
19/08/2022	43.612	-2,18%	1,86	1,833	1,86	1,836
18/08/2022	72.545	1,85%	1,84	1,838	1,887	1,877
17/08/2022	74.113	-0,30%	1,847	1,83	1,853	1,843
16/08/2022	67.195	2,58%	1,81	1,81	1,859	1,8485
15/08/2022	47.853	-1,26%	1,821	1,79	1,83	1,802
12/08/2022	96.598	1,02%	1,81	1,798	1,826	1,825
11/08/2022	92.216	2,24%	1,775	1,756	1,813	1,8065
10/08/2022	285.909	1,09%	1,733	1,733	1,772	1,767
09/08/2022	33.784	0,52%	1,734	1,725	1,751	1,748
08/08/2022	28.996	1,70%	1,708	1,702	1,74	1,739
05/08/2022	18.337	-0,70%	1,734	1,695	1,734	1,71
04/08/2022	57.542	-0,75%	1,738	1,721	1,747	1,722
03/08/2022	57.440	2,91%	1,692	1,692	1,745	1,735
02/08/2022	50.997	-1,17%	1,685	1,666	1,699	1,686
01/08/2022	33.128	-2,63%	1,738	1,693	1,738	1,706
29/07/2022	116.386	4,47%	1,713	1,707	1,755	1,752
28/07/2022	28.465	2,01%	1,645	1,642	1,678	1,677
27/07/2022	13.879	0,61%	1,635	1,631	1,656	1,644
26/07/2022	73.192	-1,74%	1,645	1,633	1,654	1,634