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 > >>
28/04/2026	368.118	-0,44%	1.077,25	1.070,00	1.082,00	1.076,25
27/04/2026	347.695	-0,14%	1.067,50	1.066,50	1.081,00	1.081,00
24/04/2026	448.126	0,05%	1.076,00	1.073,00	1.082,00	1.077,00
23/04/2026	385.082	-1,87%	1.089,50	1.071,50	1.097,75	1.076,50
22/04/2026	541.683	0,46%	1.089,00	1.082,00	1.105,50	1.097,00
21/04/2026	695.782	1,68%	1.079,50	1.078,50	1.098,75	1.092,00
20/04/2026	483.167	-0,28%	1.081,00	1.071,50	1.082,00	1.074,00
17/04/2026	771.758	-0,28%	1.086,00	1.076,75	1.091,00	1.077,00
16/04/2026	486.663	2,86%	1.051,00	1.049,00	1.081,50	1.080,00
15/04/2026	514.134	2,41%	1.029,00	1.029,00	1.050,50	1.050,00
14/04/2026	486.529	0,96%	1.016,00	1.010,50	1.027,50	1.025,25
13/04/2026	480.581	1,63%	995,20	991,80	1.015,50	1.015,50
10/04/2026	811.735	-0,87%	1.010,50	998,20	1.020,50	999,20
09/04/2026	829.060	-0,49%	1.013,50	1.002,50	1.023,50	1.008,00
08/04/2026	693.704	-0,30%	1.026,00	1.012,00	1.034,50	1.013,00
07/04/2026	556.964	1,02%	1.009,25	1.006,50	1.036,50	1.016,00
02/04/2026	630.842	1,86%	987,30	986,80	1.008,50	1.005,75
01/04/2026	765.625	-0,04%	1.002,00	973,20	1.003,00	987,60
31/03/2026	650.189	1,40%	977,80	977,80	1.002,00	988,00
30/03/2026	322.279	1,97%	954,20	951,80	975,00	974,40
27/03/2026	476.530	-0,38%	959,80	946,20	963,80	955,60
26/03/2026	459.647	0,78%	955,80	948,10	968,40	959,20
25/03/2026	447.064	-0,21%	958,40	943,00	960,20	951,80
24/03/2026	267.849	0,02%	957,60	947,20	964,40	953,80
23/03/2026	526.226	-1,54%	961,00	946,40	969,60	950,40
20/03/2026	504.748	0,09%	969,20	955,60	970,40	965,30
19/03/2026	306.443	-3,56%	970,20	962,20	975,20	964,40
18/03/2026	530.644	-0,20%	1.003,50	998,20	1.016,00	1.000,00
17/03/2026	359.850	1,44%	990,40	990,40	1.004,50	1.002,00
16/03/2026	541.023	-0,38%	1.001,00	982,80	1.022,50	987,80
13/03/2026	710.450	0,47%	978,80	976,20	993,80	991,60
12/03/2026	825.791	0,65%	976,40	972,80	997,20	987,00
11/03/2026	493.871	0,12%	980,00	979,00	993,20	980,60
10/03/2026	473.799	-0,49%	987,50	974,40	1.003,50	979,40
09/03/2026	859.560	1,13%	977,60	972,30	989,70	984,20
06/03/2026	418.963	-0,51%	976,20	963,40	977,60	973,20
05/03/2026	409.259	0,72%	977,70	971,40	987,20	978,20
04/03/2026	561.657	1,92%	970,40	961,20	982,20	971,20
03/03/2026	625.958	-0,19%	958,80	947,00	960,20	952,90
02/03/2026	850.350	-1,94%	952,40	925,00	958,20	954,70
27/02/2026	652.450	1,52%	960,80	922,60	974,70	973,60
26/02/2026	434.627	1,78%	966,40	939,40	966,40	959,00
25/02/2026	326.522	0,64%	933,20	928,00	950,20	942,20
24/02/2026	385.477	0,80%	918,40	917,80	947,70	936,20
23/02/2026	444.583	0,12%	935,90	922,60	935,90	928,80
20/02/2026	345.666	0,05%	939,20	924,80	939,20	927,70
19/02/2026	389.817	-0,26%	933,40	921,60	935,60	927,20
18/02/2026	322.599	0,02%	926,60	921,80	937,50	929,60
17/02/2026	489.314	3,06%	911,40	911,40	933,60	929,40
16/02/2026	319.130	-1,78%	922,20	896,60	924,30	901,80
13/02/2026	737.338	1,90%	907,10	899,60	927,40	918,10
12/02/2026	696.991	1,12%	898,80	898,00	923,40	901,00
11/02/2026	784.793	-1,98%	903,80	881,80	903,80	891,00
10/02/2026	431.828	2,09%	901,20	890,50	916,80	909,00
09/02/2026	492.073	-0,76%	900,00	889,80	906,60	890,40
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