Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-3,72%	23,45	22,37	23,62	22,52
17-05-2024	310.242	-3,72%	23,45	22,37	23,62	22,52
16-05-2024	366.364	4,56%	21,37	21,83	23,49	23,41
15-05-2024	334.790	8,27%	21,37	21,42	22,44	22,39
14-05-2024	356.130	-0,15%	21,15	20,31	21,91	20,68
13-05-2024	426.268	-2,95%	21,53	20,70	21,8302	20,71
10-05-2024	338.712	-3,00%	22,31	21,32	22,90	21,34
09-05-2024	301.924	-4,47%	22,35	21,09	22,785	22,00
08-05-2024	319.892	-2,17%	23,31	22,70	23,87	23,03
07-05-2024	415.147	-0,84%	23,84	23,29	24,19	23,54
06-05-2024	379.572	3,53%	22,95	22,90	24,03	23,74
03-05-2024	368.992	4,04%	22,99	22,74	23,70	22,93
02-05-2024	335.040	2,97%	20,91	21,56	22,40	22,055
01-05-2024	529.754	5,31%	20,91	20,26	22,00	21,42
30-04-2024	244.792	-3,87%	20,91	20,34	21,19	20,37
29-04-2024	405.362	1,53%	21,21	20,91	22,09	21,19
26-04-2024	170.674	1,51%	20,72	20,3401	21,18	20,87
25-04-2024	260.690	0,00%	20,26	19,65	20,67	20,56
24-04-2024	138.931	0,00%	21,25	20,315	20,88	20,56
23-04-2024	295.978	-3,43%	21,25	20,44	21,695	20,56
22-04-2024	268.440	0,61%	20,97	20,88	21,765	21,29
19-04-2024	343.540	2,87%	20,97	20,415	21,18	21,16
18-04-2024	294.813	-2,05%	20,97	20,44	21,26	20,57
17-04-2024	198.235	-1,59%	21,67	20,95	21,7006	21,00
16-04-2024	309.614	-2,96%	21,67	21,06	22,14	21,34
15-04-2024	396.209	-1,12%	22,26	21,59	22,435	21,99
12-04-2024	257.196	-4,47%	23,28	21,92	23,30	22,24
11-04-2024	416.936	2,02%	23,28	22,21	23,99	23,28
10-04-2024	367.242	-3,06%	23,72	21,91	22,92	22,82
09-04-2024	245.965	-0,59%	23,72	22,93	24,08	23,54
08-04-2024	217.121	1,33%	23,72	23,39	24,0725	23,68
05-04-2024	295.988	0,47%	24,50	22,23	23,82	23,37
04-04-2024	535.473	-4,12%	24,50	22,88	25,12	23,26
03-04-2024	501.624	1,29%	23,64	23,23	24,36	24,26
02-04-2024	396.034	-8,41%	25,02	23,89	25,3631	23,95
01-04-2024	323.275	5,57%	24,92	24,52	26,36	26,15
28-03-2024	569.142	-1,55%	25,25	24,29	25,34	24,77
27-03-2024	445.267	1,66%	25,07	24,46	25,57	25,16
26-03-2024	474.940	-2,56%	25,87	24,53	25,87	24,75
25-03-2024	284.139	-2,01%	25,79	24,71	26,22	25,40
22-03-2024	710.601	1,29%	25,83	25,18	26,37	25,92
21-03-2024	362.814	0,31%	25,83	25,28	26,45	25,59
20-03-2024	275.556	1,67%	24,90	24,47	25,86	25,51
19-03-2024	293.177	0,00%	24,81	24,81	25,585	25,09
18-03-2024	445.057	-3,76%	25,91	24,62	26,75	25,09
15-03-2024	1.244.448	-1,55%	26,40	25,945	26,75	26,07
14-03-2024	481.489	-7,41%	28,03	26,235	28,51	26,48
13-03-2024	367.728	3,85%	28,03	27,605	29,00	28,60
12-03-2024	319.224	-1,85%	28,03	27,05	28,21	27,54
11-03-2024	355.831	-7,15%	29,92	27,885	30,8548	28,06
08-03-2024	198.679	3,14%	29,92	29,43	30,505	30,22
07-03-2024	287.651	-0,14%	29,62	29,11	29,66	29,30
06-03-2024	240.227	3,49%	29,01	28,55	29,44	29,34
05-03-2024	188.420	0,11%	27,93	27,535	28,57	28,35
04-03-2024	241.714	-0,74%	28,83	27,83	29,33	28,32
01-03-2024	467.535	3,41%	27,86	27,72	28,91	28,53
29-02-2024	526.569	-4,80%	29,76	27,59	29,76	27,59
28-02-2024	363.126	-4,36%	29,87	28,905	30,27	28,98
27-02-2024	575.751	7,52%	28,87	28,45	31,01	30,30
26-02-2024	389.031	3,53%	27,03	27,5875	28,425	28,18
23-02-2024	273.837	1,00%	27,03	26,80	27,635	27,22
22-02-2024	405.789	-0,37%	27,00	26,14	27,50	26,95
21-02-2024	401.349	-1,74%	27,49	26,597	27,86	27,05
20-02-2024	336.820	-1,75%	28,45	26,89	28,30	27,53
19-02-2024	735.029	-1,75%	28,45	27,46	30,315	28,02
16-02-2024	735.029	-1,75%	28,45	27,46	30,315	28,02
15-02-2024	479.793	4,51%	27,23	27,11	28,86	28,52
14-02-2024	573.765	3,02%	27,76	25,89	27,76	27,29
13-02-2024	556.843	-9,99%	27,94	26,385	29,27	26,49
12-02-2024	569.708	3,70%	27,65	28,425	30,16	29,43
09-02-2024	814.255	3,46%	27,65	27,545	28,645	28,38
08-02-2024	605.911	3,08%	26,28	26,495	27,75	27,43
07-02-2024	418.257	1,14%	26,28	25,81	27,13	26,61
06-02-2024	551.561	5,03%	25,03	24,60	26,405	26,31
05-02-2024	1.010.315	-2,79%	25,27	24,285	25,59	25,05
02-02-2024	518.672	-5,85%	26,92	25,145	27,10	25,77
01-02-2024	565.075	-3,59%	28,70	27,2862	28,725	27,37
31-01-2024	900.587	-4,92%	29,98	28,265	30,31	28,39
30-01-2024	903.079	-11,55%	31,47	29,40	31,57	29,86
29-01-2024	348.247	3,46%	32,64	31,72	33,77	33,76
26-01-2024	328.004	1,78%	32,43	32,09	33,015	32,63
25-01-2024	569.109	-2,64%	33,06	31,58	33,06	32,06
24-01-2024	269.718	-2,26%	34,00	32,64	34,025	32,93
23-01-2024	493.534	-1,12%	34,57	32,86	34,62	33,69
22-01-2024	599.183	3,09%	33,16	32,56	34,75	34,07
19-01-2024	475.798	2,26%	32,53	31,7327	33,61	33,05
18-01-2024	242.975	-0,19%	32,53	31,52	32,74	32,32
17-01-2024	450.686	-2,23%	32,55	31,26	32,95	32,38
16-01-2024	361.093	-4,47%	34,20	32,61	34,8952	33,12
15-01-2024	438.121	-0,40%	34,74	33,965	36,0764	34,67
12-01-2024	438.121	-0,40%	34,74	33,965	36,0764	34,67
11-01-2024	887.590	-2,96%	39,55	33,70	36,20	34,81
10-01-2024	1.246.195	-9,26%	39,55	34,26	39,915	35,95
09-01-2024	2.053.939	12,30%	34,08	33,55	41,545	39,62
08-01-2024	2.425.374	-13,67%	39,81	28,71	35,54	35,10
05-01-2024	555.022	0,67%	39,81	38,39	41,07	40,66
04-01-2024	634.952	6,18%	38,25	38,14	40,51	40,39
03-01-2024	538.937	-1,30%	38,25	36,845	39,025	38,04
02-01-2024	465.321	6,05%	38,25	36,00	38,74	38,54
29-12-2023	410.452	-5,54%	38,25	36,00	38,02	36,34