Publicis Groupe SA (PUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	295.887	1,11%	59,36	59,12	60,08	59,96
28/12/2022	396.953	-1,13%	60,00	59,10	60,04	59,30
27/12/2022	159.874	0,30%	60,28	59,80	60,40	59,98
23/12/2022	294.962	0,07%	59,78	59,42	60,04	59,80
22/12/2022	411.266	-0,53%	60,08	59,64	60,56	59,76
21/12/2022	686.547	2,21%	59,12	58,98	60,30	60,08
20/12/2022	661.484	-1,08%	58,68	58,46	59,06	58,78
19/12/2022	648.598	-0,03%	59,38	59,18	59,76	59,42
16/12/2022	1.095.817	-1,62%	60,28	59,16	60,32	59,44
15/12/2022	1.035.140	-2,45%	61,34	60,00	61,54	60,42
14/12/2022	508.543	0,29%	61,50	61,36	61,94	61,94
13/12/2022	732.207	2,08%	60,62	60,36	62,38	61,76
12/12/2022	534.305	-0,89%	60,66	60,32	60,96	60,50
09/12/2022	758.925	0,73%	60,90	60,16	61,28	61,04
08/12/2022	755.170	-1,37%	61,28	60,60	61,66	60,60
07/12/2022	514.938	-0,90%	62,00	61,28	62,28	61,44
06/12/2022	883.289	0,10%	61,84	61,52	62,40	62,00
05/12/2022	809.909	-2,03%	63,10	61,90	63,38	61,94
02/12/2022	633.198	-0,28%	63,48	62,96	63,90	63,22
01/12/2022	802.658	1,60%	63,02	62,28	63,66	63,40
30/11/2022	1.692.052	-0,95%	63,32	62,02	63,32	62,40
29/11/2022	521.034	-0,69%	63,44	62,82	63,58	63,00
28/11/2022	481.770	-0,25%	63,36	63,10	63,80	63,44
25/11/2022	395.875	0,35%	63,32	63,32	63,62	63,60
24/11/2022	404.578	0,44%	63,38	63,08	63,60	63,38
23/11/2022	450.458	-0,44%	63,62	62,88	63,76	63,10
22/11/2022	581.097	1,70%	62,30	62,16	63,70	63,38
21/11/2022	631.631	0,19%	61,92	61,80	62,58	62,32
18/11/2022	491.327	1,07%	61,88	61,80	62,80	62,20
17/11/2022	553.342	0,03%	61,80	60,62	61,94	61,54
16/11/2022	660.961	-1,41%	62,40	61,30	62,46	61,52
15/11/2022	905.652	-0,67%	62,82	62,40	63,30	62,40
14/11/2022	678.307	-0,44%	63,02	62,72	63,58	62,82
11/11/2022	725.723	1,32%	62,74	62,56	63,64	63,10
10/11/2022	1.066.494	1,77%	60,64	60,60	62,94	62,28
09/11/2022	764.453	1,16%	59,86	59,86	61,22	61,20
08/11/2022	794.759	2,47%	58,72	58,38	60,72	60,50
07/11/2022	606.851	2,18%	57,80	57,52	59,08	59,04
04/11/2022	636.855	1,69%	57,02	56,72	58,28	57,78
03/11/2022	550.730	-0,04%	56,62	56,08	56,86	56,82
02/11/2022	593.098	-1,39%	57,96	56,84	58,02	56,84
01/11/2022	469.064	1,59%	57,02	57,02	58,04	57,64
31/10/2022	549.213	0,85%	56,42	55,96	56,98	56,74
28/10/2022	897.329	-0,67%	55,96	55,26	56,36	56,26
27/10/2022	941.972	-0,98%	57,38	56,44	57,60	56,64
26/10/2022	1.144.866	-2,32%	58,56	56,82	58,56	57,20
25/10/2022	716.222	0,62%	58,10	57,88	58,82	58,56
24/10/2022	558.880	1,57%	57,26	56,86	58,40	58,20
21/10/2022	499.665	0,28%	56,50	56,28	57,32	57,30
20/10/2022	490.712	0,28%	57,18	56,34	57,24	57,14
19/10/2022	766.525	0,39%	56,76	56,70	58,56	56,98
18/10/2022	1.054.467	2,31%	57,20	56,00	58,08	56,76
17/10/2022	645.496	3,55%	53,60	53,56	55,52	55,48
14/10/2022	591.682	0,22%	54,10	53,30	54,54	53,58
13/10/2022	919.583	2,26%	52,16	51,86	53,64	53,46
12/10/2022	677.479	-0,53%	52,44	51,74	52,58	52,28
11/10/2022	671.280	0,31%	52,20	51,44	52,80	52,56
10/10/2022	552.449	0,46%	51,58	51,42	52,82	52,40
07/10/2022	646.501	-0,87%	52,44	51,78	52,82	52,16
06/10/2022	609.833	0,23%	52,80	52,32	52,92	52,62
05/10/2022	805.066	0,96%	52,14	51,84	53,24	52,50
04/10/2022	929.589	5,26%	50,14	49,97	52,00	52,00
03/10/2022	526.244	1,02%	48,14	47,91	49,52	49,40
30/09/2022	629.102	3,58%	47,35	47,34	48,98	48,90
29/09/2022	629.196	-2,86%	48,64	46,55	48,75	47,21
28/09/2022	707.500	0,02%	48,10	47,10	48,74	48,60
27/09/2022	674.736	-0,82%	49,50	48,52	50,08	48,59
26/09/2022	432.709	0,35%	48,58	48,58	49,48	48,99
23/09/2022	692.523	-1,61%	49,41	48,45	49,70	48,82
22/09/2022	570.567	-2,13%	49,94	49,35	50,24	49,62
21/09/2022	427.752	0,76%	49,83	49,55	50,70	50,70
20/09/2022	734.082	-1,06%	50,50	50,20	51,70	50,32
19/09/2022	541.272	-1,63%	51,54	50,04	51,56	50,86
16/09/2022	1.125.824	-2,16%	52,30	51,58	52,32	51,70
15/09/2022	502.543	1,69%	51,96	51,96	53,22	52,84
14/09/2022	669.526	-2,22%	52,72	51,80	53,08	51,96
13/09/2022	863.364	0,08%	53,38	53,14	54,86	53,14
12/09/2022	510.608	2,99%	51,84	51,58	53,26	53,10
09/09/2022	399.157	1,94%	50,72	50,72	51,86	51,56
08/09/2022	606.798	1,16%	50,20	50,14	51,18	50,58
07/09/2022	501.629	0,52%	49,18	49,15	50,12	50,00
06/09/2022	473.133	2,07%	48,74	48,66	50,08	49,74
05/09/2022	376.585	-1,52%	48,59	48,25	48,85	48,73
02/09/2022	596.746	2,89%	48,33	48,11	49,51	49,48
01/09/2022	398.319	-1,35%	48,38	47,82	48,50	48,09
31/08/2022	762.771	-0,81%	49,50	48,61	49,91	48,75
30/08/2022	510.550	0,57%	49,27	48,93	49,67	49,15
29/08/2022	418.693	-1,01%	48,70	48,05	49,05	48,87
26/08/2022	782.147	0,18%	49,71	49,17	50,06	49,37
25/08/2022	377.872	0,49%	49,38	48,88	49,47	49,28
24/08/2022	357.211	0,45%	48,73	48,32	49,20	49,04
23/08/2022	407.352	-0,41%	48,80	48,54	49,28	48,82
22/08/2022	606.459	-3,66%	50,48	48,85	50,50	49,02
19/08/2022	398.132	0,04%	50,48	50,32	51,14	50,88
18/08/2022	334.507	-0,12%	50,80	50,80	51,42	50,86
17/08/2022	522.659	-1,78%	51,88	50,92	52,12	50,92
16/08/2022	377.729	0,97%	51,40	51,40	51,98	51,84
15/08/2022	274.549	1,06%	50,88	50,56	51,34	51,34
12/08/2022	384.577	-0,82%	51,18	50,80	51,50	50,80
11/08/2022	424.978	0,91%	50,92	50,80	51,36	51,22