Perrigo Company PLC (PRGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.304.378	-3,26%	28,835	26,21	27,6365	26,41
27/02/2024	4.939.676	-15,11%	28,835	27,00	32,36	27,31
26/02/2024	1.000.624	0,06%	31,91	31,955	32,36	32,17
23/02/2024	506.812	1,07%	31,99	31,70	32,15	32,15
22/02/2024	537.244	-0,59%	31,99	31,73	32,09	31,81
21/02/2024	353.880	-0,99%	31,90	31,89	32,46	32,00
20/02/2024	750.525	0,91%	32,27	31,88	32,48	32,32
19/02/2024	628.285	-1,02%	32,27	31,91	32,50	32,03
16/02/2024	628.285	-1,02%	32,27	31,91	32,50	32,03
15/02/2024	461.470	2,54%	31,67	31,75	32,425	32,36
14/02/2024	515.292	-0,63%	31,85	31,21	32,03	31,56
13/02/2024	524.786	-1,98%	31,98	31,64	32,18	31,76
12/02/2024	341.686	1,63%	31,945	31,62	32,44	32,40
09/02/2024	368.292	0,06%	31,945	31,62	32,01	31,88
08/02/2024	408.887	-0,16%	31,67	31,57	32,05	31,86
07/02/2024	493.869	-0,75%	31,96	31,73	32,085	31,91
06/02/2024	604.697	0,38%	32,15	31,87	32,57	32,15
05/02/2024	422.168	-0,77%	32,15	31,82	32,27	32,03
02/02/2024	381.214	0,00%	32,15	31,98	32,52	32,28
01/02/2024	581.424	0,62%	32,79	31,95	32,539	32,28
31/01/2024	880.573	-2,05%	32,79	31,91	33,03	32,08
30/01/2024	506.374	-1,27%	33,10	32,74	33,20	32,75
29/01/2024	436.949	-0,81%	33,42	32,97	33,485	33,17
26/01/2024	355.835	0,97%	33,42	33,05	33,50	33,44
25/01/2024	518.773	0,33%	33,09	32,881	33,35	33,12
24/01/2024	456.287	-0,72%	33,19	32,96	33,66	33,01
23/01/2024	453.291	-1,16%	33,83	33,015	33,96	33,25
22/01/2024	682.557	1,66%	33,26	33,11	33,91	33,64
19/01/2024	400.236	0,95%	32,835	32,54	33,13	33,09
18/01/2024	611.704	0,15%	32,81	32,525	32,90	32,78
17/01/2024	409.152	-0,82%	32,75	32,555	32,99	32,73
16/01/2024	503.828	0,00%	32,76	32,68	33,11	33,00
15/01/2024	426.244	0,15%	33,14	32,78	33,30	33,00
12/01/2024	426.244	0,15%	33,14	32,78	33,30	33,00
11/01/2024	420.520	-1,17%	33,15	32,49	33,30	32,95
10/01/2024	455.880	-1,57%	33,93	33,1971	33,93	33,34
09/01/2024	320.522	-0,79%	33,90	33,67	34,60	33,87
08/01/2024	507.717	0,68%	33,87	33,67	34,377	34,14
05/01/2024	405.545	0,95%	33,395	33,10	34,13	33,91
04/01/2024	631.487	0,78%	33,33	32,95	33,795	33,59
03/01/2024	852.675	0,48%	32,28	32,98	33,795	33,33
02/01/2024	925.132	3,08%	32,28	32,15	33,82	33,17
29/12/2023	538.919	0,25%	31,86	31,84	32,24	32,18
28/12/2023	551.455	0,16%	32,00	31,77	32,345	32,10
27/12/2023	630.206	0,95%	31,80	31,6937	32,20	32,05
26/12/2023	892.194	0,16%	31,68	31,4045	32,005	31,75
22/12/2023	541.060	0,92%	31,50	31,34	31,77	31,70
21/12/2023	810.871	1,68%	31,205	31,13	31,62	31,41
20/12/2023	1.521.617	0,36%	29,62	30,66	31,60	30,89
19/12/2023	1.432.397	5,20%	29,62	29,49	30,78	30,78
18/12/2023	1.033.875	0,03%	29,70	29,03	29,82	29,26
15/12/2023	993.115	-1,71%	29,70	28,79	29,56	29,25
14/12/2023	1.044.530	-0,57%	30,39	29,50	30,73	29,76
13/12/2023	1.075.715	3,89%	28,62	28,595	29,97	29,93
12/12/2023	1.372.377	-1,30%	29,63	28,45	29,075	28,81
11/12/2023	872.456	-1,55%	29,63	29,06	29,70	29,19
08/12/2023	832.635	-2,95%	30,595	29,56	30,77	29,65
07/12/2023	2.347.563	3,14%	29,705	29,19	31,29	30,55
06/12/2023	1.593.951	-4,17%	31,04	29,34	31,065	29,62
05/12/2023	402.858	-1,44%	31,12	30,73	31,295	30,91
04/12/2023	537.821	1,49%	30,88	30,83	31,5527	31,36
01/12/2023	456.996	1,45%	30,32	30,32	30,99	30,90
30/11/2023	534.999	1,31%	30,13	29,885	30,52	30,46
29/11/2023	694.499	-0,39%	30,51	30,1043	30,58	30,34
28/11/2023	365.129	-0,94%	31,24	30,432	31,24	30,46
27/11/2023	1.254.733	-0,39%	30,55	30,53	31,00	30,75
24/11/2023	733.085	1,38%	30,67	30,5107	31,13	30,87
23/11/2023	1.021.851	-0,26%	30,56	30,23	31,01	30,17
22/11/2023	1.003.908	0,66%	30,56	30,23	31,01	30,45
21/11/2023	1.072.976	-0,59%	30,47	29,90	30,655	30,25
20/11/2023	623.091	1,06%	29,79	29,78	30,89	30,43
17/11/2023	615.078	3,08%	29,815	29,599	30,26	30,11
16/11/2023	757.711	-3,85%	29,61	29,115	30,28	29,21
15/11/2023	1.000.146	5,16%	29,61	29,38	30,73	30,38
14/11/2023	545.879	2,59%	28,69	28,45	29,20	28,89
13/11/2023	362.055	-0,85%	28,40	27,98	28,64	28,16
10/11/2023	633.859	1,10%	28,11	27,64	28,52	28,40
09/11/2023	932.464	-3,24%	29,60	27,795	29,85	28,09
08/11/2023	669.128	-1,99%	29,60	28,77	29,85	29,03
07/11/2023	1.661.080	4,04%	28,93	26,9455	30,20	29,62
06/11/2023	1.202.551	-0,97%	28,93	28,40	29,12	28,47
03/11/2023	475.412	3,27%	28,34	28,21	28,91	28,75
02/11/2023	595.996	-0,71%	28,34	27,60	28,50	27,84
01/11/2023	807.378	1,45%	27,635	27,46	28,26	28,04
31/10/2023	670.755	1,96%	27,38	26,84	27,66	27,64
30/10/2023	735.955	0,48%	27,38	26,81	27,44	27,11
27/10/2023	493.510	-4,03%	28,48	27,10	28,50	27,41
26/10/2023	425.374	-2,23%	29,07	28,55	29,19	28,56
25/10/2023	388.677	-0,24%	29,10	28,81	29,3076	29,21
24/10/2023	437.227	0,65%	29,68	29,10	29,40	29,28
23/10/2023	426.328	-2,48%	29,68	28,991	29,645	29,09
20/10/2023	405.165	0,57%	29,79	29,37	30,09	29,83
19/10/2023	463.413	-1,40%	30,20	29,55	30,16	29,66
18/10/2023	340.155	-2,56%	30,31	30,07	30,64	30,08
17/10/2023	450.850	1,81%	29,65	30,22	31,035	30,87
16/10/2023	452.271	3,24%	29,36	29,54	30,415	30,32
13/10/2023	479.788	0,14%	29,36	29,03	29,625	29,37
12/10/2023	906.756	-3,58%	30,28	29,115	30,3245	29,33
11/10/2023	312.065	-0,26%	30,50	30,24	30,66	30,42
10/10/2023	509.699	1,33%	30,22	30,06	30,79	30,50