Perrigo Company PLC (PRGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	400.393	3,25%	27,10	26,96	28,12	27,9612
21-11-2024	536.484	-0,26%	27,25	26,70	27,35	27,08
20-11-2024	564.189	-0,33%	27,25	26,80	27,30	27,15
19-11-2024	727.089	1,34%	26,58	26,15	27,26	27,24
18-11-2024	623.681	0,26%	26,66	26,58	27,07	26,88
15-11-2024	708.762	-0,45%	26,97	26,57	27,365	26,81
14-11-2024	696.292	0,45%	26,895	26,395	27,20	26,93
13-11-2024	1.377.430	1,67%	26,54	26,33	26,865	26,81
12-11-2024	721.302	-1,31%	26,52	26,36	26,7625	26,37
11-11-2024	820.353	1,37%	26,52	26,03	26,86	26,72
08-11-2024	685.308	-2,12%	26,86	26,20	26,9146	26,36
07-11-2024	655.871	-1,39%	27,45	26,85	27,72	26,93
06-11-2024	1.774.217	7,73%	26,63	25,61	27,39	27,31
05-11-2024	1.323.656	-0,24%	25,27	25,025	25,53	25,35
04-11-2024	854.498	-2,61%	26,035	25,31	26,18	25,41
01-11-2024	653.458	1,80%	25,94	25,6201	26,20	26,09
31-10-2024	779.747	0,79%	25,37	25,23	25,835	25,63
30-10-2024	671.244	-3,60%	26,30	25,42	26,53	25,43
29-10-2024	537.009	2,37%	25,67	25,65	26,429	26,38
28-10-2024	761.385	2,71%	25,21	25,195	25,84	25,77
25-10-2024	372.345	0,04%	25,29	24,855	25,26	25,09
24-10-2024	671.263	-1,22%	25,725	24,85	25,45	25,08
23-10-2024	896.084	-1,67%	25,725	25,03	25,735	25,39
22-10-2024	810.779	-0,12%	25,39	25,66	26,04	25,82
21-10-2024	1.713.356	2,17%	24,90	25,245	26,07	25,85
18-10-2024	395.471	1,28%	24,90	24,615	25,34	25,30
17-10-2024	769.736	2,42%	24,425	24,17	25,22	24,98
16-10-2024	502.279	0,37%	24,16	24,238	24,49	24,39
15-10-2024	483.261	0,50%	24,16	24,05	24,595	24,30
14-10-2024	674.607	-0,78%	24,545	24,07	24,50	24,18
11-10-2024	485.047	0,50%	24,38	24,17	24,46	24,37
10-10-2024	794.594	-0,41%	24,25	23,8943	24,425	24,25
09-10-2024	457.594	-0,45%	24,425	24,26	24,66	24,35
08-10-2024	608.218	0,37%	24,43	24,13	24,57	24,46
07-10-2024	603.872	-2,25%	24,92	24,28	24,98	24,37
04-10-2024	373.766	0,73%	24,90	24,67	25,05	24,93
03-10-2024	503.403	-1,32%	24,90	24,4929	25,02	24,75
02-10-2024	606.993	-1,49%	25,20	24,945	25,435	25,08
01-10-2024	652.301	-2,94%	26,115	25,41	26,23	25,46
30-09-2024	1.481.749	2,26%	25,73	25,61	26,56	26,23
27-09-2024	667.825	0,08%	25,72	25,61	25,95	25,65
26-09-2024	737.795	0,31%	25,61	25,51	25,805	25,63
25-09-2024	761.071	-3,73%	26,45	25,381	26,56	25,55
24-09-2024	654.493	-1,92%	26,77	26,50	26,99	26,54
23-09-2024	349.915	-0,26%	27,19	26,89	27,25	27,06
20-09-2024	539.107	-2,31%	27,58	26,902	27,61	27,13
19-09-2024	472.268	-1,39%	28,35	27,6238	28,36	27,77
18-09-2024	333.813	0,50%	28,01	28,00	28,49	28,16
17-09-2024	528.039	-0,67%	28,27	28,03	28,455	28,02
16-09-2024	485.570	1,66%	27,90	27,72	28,2458	28,21
13-09-2024	330.719	2,25%	27,21	27,21	27,77	27,75
12-09-2024	444.696	1,53%	26,98	26,68	27,30	27,14
11-09-2024	347.683	-1,55%	26,87	26,21	26,805	26,73
10-09-2024	481.933	1,99%	26,50	26,38	27,29	27,15
09-09-2024	512.071	-3,86%	27,38	26,60	27,52	26,62
06-09-2024	351.773	-1,74%	28,20	27,66	28,23	27,69
05-09-2024	285.040	-1,05%	28,59	28,155	28,67	28,19
04-09-2024	386.601	-0,28%	28,59	28,30	28,76	28,49
03-09-2024	816.566	-1,80%	29,07	28,57	29,315	28,575
02-09-2024	0	1,31%	29,15	28,808	29,175	29,10
30-08-2024	344.433	1,31%	29,15	28,808	29,175	29,10
29-08-2024	432.205	-0,79%	29,15	28,86	29,29	29,00
28-08-2024	364.194	-0,14%	29,225	28,945	29,34	29,23
27-08-2024	345.609	0,17%	29,225	29,14	29,52	29,27
26-08-2024	763.953	-0,10%	29,305	29,04	29,739	29,22
23-08-2024	491.279	3,95%	28,40	28,10	29,28	29,25
22-08-2024	396.113	-0,85%	28,40	27,89	28,60	28,14
21-08-2024	603.337	2,05%	27,76	27,66	28,385	28,38
20-08-2024	750.215	0,72%	27,61	27,31	28,17	27,81
19-08-2024	439.927	-0,25%	27,64	27,545	27,975	27,61
16-08-2024	440.918	0,44%	27,64	27,44	27,80	27,68
15-08-2024	434.772	2,57%	27,10	27,10	27,83	27,56
14-08-2024	282.125	0,26%	26,66	26,61	26,935	26,87
13-08-2024	386.747	1,40%	26,65	26,61	27,06	26,80
12-08-2024	424.707	-1,82%	26,87	26,36	26,9562	26,43
09-08-2024	577.126	-3,55%	27,72	26,66	27,85	26,92
08-08-2024	293.042	0,54%	28,05	27,835	28,35	27,91
07-08-2024	794.017	-2,22%	28,85	27,705	28,87	27,76
06-08-2024	1.029.916	-1,08%	26,53	27,81	28,77	28,39
05-08-2024	1.362.139	5,15%	26,53	26,44	28,84	29,00
02-08-2024	2.125.591	-2,13%	27,30	26,70	28,3399	27,58
01-08-2024	1.151.594	-0,32%	28,30	27,585	28,53	28,18
31-07-2024	705.428	-0,07%	28,20	27,89	28,575	28,27
30-07-2024	916.928	1,18%	28,20	27,92	28,71	28,29
29-07-2024	740.654	-0,53%	28,07	27,745	28,18	27,96
26-07-2024	348.269	0,14%	28,27	27,91	28,365	28,11
25-07-2024	487.719	0,47%	28,01	27,85	28,395	28,07
24-07-2024	745.843	0,11%	27,835	27,60	28,01	27,94
23-07-2024	481.913	0,58%	27,73	27,37	28,16	27,91
22-07-2024	407.125	-0,89%	27,82	27,24	27,95	27,75
19-07-2024	518.090	1,27%	27,75	27,24	28,095	28,00
18-07-2024	843.822	-0,25%	27,575	27,43	28,765	27,65
17-07-2024	988.608	2,33%	27,30	27,28	28,48	27,72
16-07-2024	541.229	0,71%	27,27	26,93	27,32	27,09
15-07-2024	700.232	-2,11%	27,27	26,50	27,64	26,90
12-07-2024	506.075	-1,29%	27,185	27,43	27,95	27,48
11-07-2024	619.143	2,80%	27,185	27,09	27,92	27,92
10-07-2024	906.536	2,53%	26,55	26,46	27,215	27,16
09-07-2024	820.681	2,99%	25,57	25,4056	26,59	26,49
08-07-2024	417.547	1,10%	25,71	25,50	25,93	25,72