BiG | O banco que entende os seus valores.

Perrigo Company PLC (PRGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	882.168	2,59%	14,29	14,21	14,705	14,5839
05/02/2026	1.039.427	-2,99%	14,6464	14,125	14,73	14,27
04/02/2026	1.145.187	4,03%	14,1442	14,1442	14,82	14,71
03/02/2026	769.906	-1,26%	14,32	14,005	14,60	14,14
02/02/2026	1.023.552	0,77%	14,18	13,95	14,35	14,32
30/01/2026	1.267.688	3,42%	13,77	13,6701	14,28	14,21
29/01/2026	950.631	-1,51%	14,20	13,58	14,20	13,74
28/01/2026	884.322	-0,36%	13,91	13,875	14,20	13,95
27/01/2026	1.104.316	-2,78%	14,40	13,891	14,40	14,00
26/01/2026	1.516.494	-2,17%	14,72	14,30	14,835	14,40
23/01/2026	1.004.597	-2,39%	15,00	14,68	15,17	14,72
22/01/2026	1.457.263	1,14%	14,82	14,18	15,145	15,08
21/01/2026	912.809	-1,19%	15,04	14,815	15,40	14,91
20/01/2026	1.061.925	0,40%	14,82	14,66	15,375	15,09
16/01/2026	798.982	-0,92%	15,1682	14,92	15,1682	15,03
15/01/2026	1.104.370	2,09%	14,79	14,61	15,23	15,17
14/01/2026	1.098.304	-1,33%	15,06	14,75	15,265	14,86
13/01/2026	1.027.566	0,80%	15,10	14,79	15,10	15,06
12/01/2026	1.113.514	-0,93%	15,00	14,87	15,21	14,94
09/01/2026	936.484	2,59%	15,09	14,655	15,09	15,08
08/01/2026	1.125.369	0,75%	14,71	14,425	15,01	14,70
07/01/2026	1.302.394	-1,09%	14,80	14,41	14,83	14,59
06/01/2026	1.700.926	4,09%	14,17	14,17	14,80	14,75
05/01/2026	2.109.050	2,02%	14,0772	13,87	14,575	14,17
02/01/2026	1.472.209	-0,22%	13,92	13,78	14,105	13,89
31/12/2025	897.563	-0,14%	13,91	13,80	14,01	13,92
30/12/2025	1.002.590	0,22%	13,91	13,83	14,07	13,915
29/12/2025	1.506.362	0,65%	13,78	13,63	14,01	13,91
26/12/2025	840.098	0,51%	13,74	13,66	13,8865	13,82
24/12/2025	621.158	1,10%	13,42	13,42	13,89	13,75
23/12/2025	1.428.443	1,71%	13,71	13,265	13,71	13,68
22/12/2025	1.674.618	1,66%	13,23	13,20	13,80	13,45
19/12/2025	2.908.763	-0,60%	12,93	12,93	13,385	13,23
18/12/2025	1.996.932	-0,37%	13,43	12,945	13,43	13,31
17/12/2025	1.498.694	2,61%	13,073	12,94	13,41	13,36
16/12/2025	1.399.185	1,40%	12,92	12,735	13,04	13,02
15/12/2025	1.805.553	-2,28%	13,28	12,74	13,3697	12,84
12/12/2025	1.062.325	-2,16%	13,43	13,035	13,54	13,14
11/12/2025	1.088.942	-0,70%	13,35	13,335	13,619	13,43
10/12/2025	1.197.845	1,50%	13,41	13,14	13,58	13,52
09/12/2025	1.778.891	1,84%	13,15	12,93	13,39	13,32
08/12/2025	2.131.102	-2,68%	13,29	13,04	13,44	13,08
05/12/2025	1.252.452	-0,37%	13,49	13,38	13,62	13,44
04/12/2025	1.489.975	-3,37%	14,14	13,335	14,14	13,49
03/12/2025	1.335.832	2,57%	13,61	13,61	14,12	13,96
02/12/2025	1.878.306	-1,73%	14,0452	13,58	14,0452	13,61
01/12/2025	2.410.924	3,71%	13,3926	13,30	14,02	13,85
28/11/2025	922.343	1,53%	13,2001	13,2001	13,58	13,35
26/11/2025	1.951.905	3,87%	13,00	12,95	13,46	13,13
25/11/2025	1.876.666	1,73%	12,75	12,75	13,225	12,92
24/11/2025	1.673.441	0,48%	12,79	12,39	12,79	12,70
21/11/2025	2.053.579	3,10%	12,40	12,17	12,74	12,64
20/11/2025	1.980.476	-4,37%	12,875	11,88	12,90	12,26
19/11/2025	2.386.826	-4,33%	13,4773	12,635	13,4792	12,82
18/11/2025	2.248.211	-1,14%	13,60	13,245	13,60	13,39
17/11/2025	1.691.984	-1,56%	13,80	13,44	13,84	13,56
14/11/2025	2.437.863	-1,36%	14,22	13,459	14,22	13,78
13/11/2025	1.817.850	-1,27%	14,13	13,885	14,3001	13,97
12/11/2025	2.262.450	-0,98%	14,32	14,13	14,495	14,16
11/11/2025	2.012.997	0,35%	14,3174	14,23	14,4982	14,30
10/11/2025	2.794.009	-1,32%	14,57	14,118	14,57	14,25
07/11/2025	2.666.240	-3,58%	14,86	14,17	14,89	14,44
06/11/2025	2.705.558	-1,16%	15,1699	14,46	15,1699	14,93
05/11/2025	6.530.596	-25,43%	17,0117	15,05	17,4888	15,10
04/11/2025	1.717.804	-1,61%	20,38	20,18	20,62	20,19
03/11/2025	1.285.097	-1,01%	20,74	20,26	20,74	20,53
31/10/2025	1.150.329	0,46%	20,47	20,395	21,00	20,74
30/10/2025	1.422.535	-3,06%	21,12	20,435	21,325	20,64
29/10/2025	910.558	-1,48%	21,60	21,17	21,74	21,28
28/10/2025	845.818	-1,55%	22,20	21,29	22,20	21,60
27/10/2025	1.270.273	2,24%	21,46	21,16	22,01	21,94
24/10/2025	706.065	-0,19%	21,37	21,37	21,82	21,46
23/10/2025	921.696	-0,69%	21,6608	21,30	21,7892	21,50
22/10/2025	796.577	-1,28%	22,19	21,61	22,19	21,65
21/10/2025	762.600	1,06%	21,70	21,465	21,97	21,93
20/10/2025	953.856	0,37%	21,74	21,2601	21,75	21,70
17/10/2025	417.146	0,42%	21,50	21,47	21,71	21,62
16/10/2025	725.236	0,70%	21,9442	21,27	21,9442	21,53
15/10/2025	919.936	-1,25%	21,67	21,215	21,835	21,38
14/10/2025	955.666	2,29%	21,18	21,05	21,93	21,66
13/10/2025	880.166	-0,28%	21,31	21,19	21,56	21,19
10/10/2025	1.073.392	-1,58%	21,61	20,745	21,68	21,25
09/10/2025	694.425	-0,46%	22,00	21,51	22,00	21,55
08/10/2025	926.056	-0,14%	21,68	21,47	21,88	21,65
07/10/2025	810.512	-1,68%	22,05	21,67	22,21	21,68
06/10/2025	725.724	-2,04%	22,39	21,96	22,415	22,05
03/10/2025	469.929	1,63%	22,15	22,15	22,65	22,51
02/10/2025	709.478	-1,60%	22,51	22,125	22,60	22,15
01/10/2025	1.201.730	1,08%	22,27	22,165	22,59	22,51
30/09/2025	622.837	2,37%	21,73	21,57	22,27	22,27
29/09/2025	755.981	1,31%	21,75	21,19	21,8166	21,73
26/09/2025	1.560.181	3,20%	20,76	20,76	21,45	21,45
25/09/2025	1.516.411	-2,83%	21,39	20,735	21,54	20,76
24/09/2025	1.086.416	1,47%	20,99	20,99	21,52	21,39
23/09/2025	1.098.697	1,44%	21,00	20,83	21,18	21,11
22/09/2025	1.107.095	-2,05%	22,4042	20,515	22,4042	20,81
19/09/2025	874.453	-0,87%	21,50	21,11	21,50	21,26
18/09/2025	667.957	1,22%	21,42	20,97	21,483	21,38
17/09/2025	912.810	-1,19%	21,39	21,03	21,56	21,13
16/09/2025	753.004	-1,72%	22,39	21,32	22,39	21,37