BiG | O banco que entende os seus valores.

Pearson PLC (PSON)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	770.484	-0,01%	886,60	874,80	898,20	897,20
05/02/2026	1.119.517	-0,28%	905,60	886,00	905,60	897,30
04/02/2026	1.277.820	0,60%	892,00	875,40	904,60	899,80
03/02/2026	1.274.167	-7,16%	962,60	889,80	963,30	894,40
02/02/2026	379.388	0,96%	960,40	954,60	966,00	963,40
30/01/2026	478.415	1,06%	950,40	947,40	964,60	954,20
29/01/2026	448.967	-0,65%	944,00	937,60	953,30	944,20
28/01/2026	658.236	1,16%	942,40	927,20	966,80	950,40
27/01/2026	381.242	-2,50%	965,00	938,00	969,20	939,50
26/01/2026	206.976	-0,37%	975,20	962,60	976,40	963,60
23/01/2026	421.829	0,39%	955,00	951,40	970,60	967,20
22/01/2026	369.294	1,18%	949,00	946,60	969,60	963,40
21/01/2026	569.626	1,69%	949,40	947,00	971,70	952,20
20/01/2026	413.235	0,45%	930,00	929,00	942,60	936,40
19/01/2026	308.103	-1,35%	934,60	918,80	939,80	932,20
16/01/2026	535.662	-3,89%	967,80	934,40	969,60	945,00
15/01/2026	531.233	0,25%	961,00	957,20	996,20	983,20
14/01/2026	1.914.984	-8,93%	1.076,50	976,20	1.080,00	980,80
13/01/2026	510.086	0,70%	1.068,50	1.061,00	1.104,00	1.077,00
12/01/2026	351.810	0,64%	1.069,50	1.067,00	1.085,00	1.069,50
09/01/2026	139.862	0,54%	1.062,00	1.054,00	1.063,00	1.062,75
08/01/2026	192.041	-0,66%	1.055,00	1.043,00	1.059,50	1.057,00
07/01/2026	312.677	1,62%	1.052,00	1.042,00	1.065,50	1.064,00
06/01/2026	215.890	0,24%	1.035,50	1.035,50	1.050,50	1.047,00
05/01/2026	599.841	2,40%	1.025,50	1.020,50	1.050,25	1.044,50
02/01/2026	507.417	-2,72%	1.051,50	1.007,00	1.054,25	1.020,00
31/12/2025	29.245	-0,48%	1.059,00	1.047,75	1.059,00	1.048,50
30/12/2025	97.928	0,53%	1.050,50	1.045,00	1.053,50	1.053,50
29/12/2025	152.836	-0,38%	1.050,50	1.047,50	1.055,00	1.048,00
24/12/2025	28.503	-0,05%	1.052,00	1.050,50	1.056,75	1.052,00
23/12/2025	78.665	-0,19%	1.053,50	1.049,00	1.056,00	1.052,50
22/12/2025	164.096	-0,19%	1.057,50	1.041,50	1.057,50	1.054,50
19/12/2025	280.588	-0,28%	1.057,00	1.049,00	1.060,00	1.056,50
18/12/2025	158.020	1,00%	1.051,50	1.045,00	1.060,50	1.059,50
17/12/2025	280.943	0,84%	1.042,50	1.041,50	1.058,00	1.049,00
16/12/2025	373.839	-0,76%	1.049,50	1.036,25	1.051,25	1.040,25
15/12/2025	228.472	0,36%	1.048,00	1.047,50	1.060,00	1.048,25
12/12/2025	298.803	-0,02%	1.041,00	1.041,00	1.054,50	1.044,50
11/12/2025	428.531	2,33%	1.025,00	1.020,50	1.052,00	1.044,75
10/12/2025	403.506	1,54%	1.004,50	1.004,50	1.046,50	1.021,00
09/12/2025	295.794	1,85%	984,80	984,80	1.007,50	1.005,50
08/12/2025	240.644	-0,92%	988,80	985,20	993,10	987,20
05/12/2025	519.172	-0,39%	997,80	991,60	1.003,00	996,40
04/12/2025	531.012	0,47%	990,20	988,60	1.003,00	1.000,25
03/12/2025	432.149	-0,24%	996,20	991,60	999,00	995,60
02/12/2025	361.584	0,22%	994,40	983,80	999,00	998,00
01/12/2025	192.534	0,06%	992,20	982,70	996,00	995,80
28/11/2025	105.691	0,61%	993,30	988,40	999,00	995,20
27/11/2025	93.048	0,20%	987,80	984,60	991,60	989,20
26/11/2025	167.728	-0,22%	987,00	980,00	992,00	987,20
25/11/2025	399.880	-1,26%	1.007,00	983,80	1.007,50	989,40
24/11/2025	398.671	-0,20%	1.000,50	996,40	1.007,50	1.002,00
21/11/2025	225.015	0,97%	992,20	988,80	1.010,00	1.004,00
20/11/2025	252.787	-0,30%	996,45	986,80	998,60	994,40
19/11/2025	254.134	-0,36%	1.004,00	994,20	1.008,50	997,40
18/11/2025	278.340	-1,23%	1.004,50	997,20	1.012,00	1.001,00
17/11/2025	380.334	0,75%	1.009,50	1.007,50	1.018,50	1.013,50
14/11/2025	311.148	-0,76%	1.011,00	1.001,50	1.018,50	1.006,00
13/11/2025	442.034	0,52%	1.013,50	1.007,50	1.016,50	1.013,75
12/11/2025	171.918	-0,64%	1.011,50	998,20	1.011,50	1.008,50
11/11/2025	332.140	2,28%	1.000,00	998,60	1.019,00	1.015,00
10/11/2025	252.859	-0,04%	991,60	983,20	996,00	992,40
07/11/2025	565.938	-1,48%	1.001,50	978,50	1.010,00	992,80
06/11/2025	805.735	-4,91%	1.050,50	1.000,50	1.051,00	1.007,75
05/11/2025	342.512	0,91%	1.048,25	1.048,25	1.061,50	1.059,75
04/11/2025	344.644	0,17%	1.043,00	1.043,00	1.055,50	1.050,25
03/11/2025	235.145	-1,48%	1.057,00	1.048,50	1.065,50	1.048,50
31/10/2025	279.008	-0,93%	1.068,50	1.060,50	1.073,00	1.064,25
30/10/2025	377.258	-1,31%	1.083,25	1.068,00	1.087,50	1.074,25
29/10/2025	770.817	-1,94%	1.101,00	1.086,00	1.107,00	1.088,50
28/10/2025	312.998	-0,60%	1.106,50	1.095,75	1.112,50	1.110,00
27/10/2025	295.200	-1,30%	1.134,25	1.115,00	1.134,25	1.116,75
24/10/2025	310.309	1,34%	1.120,00	1.119,00	1.134,00	1.131,50
23/10/2025	323.056	-0,18%	1.111,25	1.104,50	1.121,00	1.116,50
22/10/2025	218.078	0,54%	1.117,00	1.100,50	1.120,50	1.118,50
21/10/2025	197.875	1,65%	1.097,00	1.093,50	1.113,50	1.112,50
20/10/2025	330.995	-2,36%	1.107,50	1.088,00	1.110,50	1.094,50
17/10/2025	674.522	2,70%	1.132,50	1.113,25	1.153,50	1.121,00
16/10/2025	497.313	0,21%	1.096,50	1.073,00	1.110,50	1.091,50
15/10/2025	436.451	2,18%	1.079,00	1.069,50	1.098,50	1.089,25
14/10/2025	138.140	0,80%	1.057,00	1.057,00	1.069,50	1.066,00
13/10/2025	205.882	0,33%	1.055,00	1.046,00	1.058,00	1.057,50
10/10/2025	207.214	-0,33%	1.049,50	1.049,00	1.067,50	1.054,00
09/10/2025	176.162	-0,61%	1.068,50	1.053,50	1.070,50	1.057,50
08/10/2025	303.946	1,19%	1.049,00	1.049,00	1.079,00	1.064,00
07/10/2025	196.618	-0,85%	1.058,00	1.039,50	1.061,00	1.051,50
06/10/2025	179.205	-0,28%	1.058,50	1.054,00	1.070,50	1.060,50
03/10/2025	124.161	0,50%	1.058,50	1.055,00	1.064,50	1.063,50
02/10/2025	104.374	-0,07%	1.054,50	1.052,00	1.064,75	1.058,25
01/10/2025	642.363	0,19%	1.049,00	1.049,00	1.072,00	1.059,00
30/09/2025	167.840	0,24%	1.049,00	1.047,00	1.057,00	1.057,00
29/09/2025	177.329	1,05%	1.050,00	1.040,50	1.055,00	1.054,50
26/09/2025	147.338	0,10%	1.042,00	1.037,50	1.044,50	1.043,50
25/09/2025	284.598	0,92%	1.031,50	1.031,50	1.046,50	1.042,50
24/09/2025	171.791	0,19%	1.032,50	1.028,00	1.036,50	1.033,00
23/09/2025	144.176	-1,10%	1.042,00	1.030,00	1.051,00	1.031,00
22/09/2025	166.014	0,29%	1.040,50	1.039,50	1.047,50	1.042,50
19/09/2025	260.473	-0,67%	1.042,00	1.031,50	1.042,00	1.039,50
18/09/2025	222.417	0,77%	1.032,50	1.032,00	1.048,50	1.046,50
17/09/2025	167.471	1,02%	1.032,00	1.032,00	1.044,00	1.038,50