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 > >>
15/09/2025	832.168	-2,31%	22,30	21,73	22,50	21,75
12/09/2025	554.765	-1,35%	22,41	22,214	22,58	22,27
11/09/2025	477.570	1,88%	22,16	22,16	22,55	22,55
10/09/2025	482.511	-0,72%	22,28	22,00	22,45	22,12
09/09/2025	938.803	-0,16%	22,33	22,12	22,46	22,28
08/09/2025	807.324	-1,39%	22,70	22,12	22,90	22,33
05/09/2025	1.561.637	-2,75%	23,29	22,28	23,68	22,65
04/09/2025	633.365	-0,17%	23,33	23,055	23,49	23,29
03/09/2025	478.402	-0,68%	23,01	23,01	23,60	23,33
02/09/2025	535.655	-1,05%	23,40	23,305	23,95	23,49
29/08/2025	386.851	1,15%	23,36	23,36	23,775	23,74
28/08/2025	637.271	-0,57%	24,07	23,47	24,07	23,47
27/08/2025	610.350	0,67%	23,73	23,70	24,04	23,89
26/08/2025	368.287	-0,19%	23,8099	23,62	23,97	23,73
25/08/2025	378.122	-2,90%	24,61	23,745	24,61	23,78
22/08/2025	1.462.356	4,50%	23,63	23,41	24,605	24,49
21/08/2025	736.924	-0,97%	23,66	23,42	23,985	23,43
20/08/2025	475.171	0,32%	24,11	23,50	24,11	23,66
19/08/2025	753.284	2,43%	23,23	23,06	23,89	23,60
18/08/2025	544.585	1,45%	22,70	22,70	23,13	23,03
15/08/2025	539.733	-1,43%	23,03	22,675	23,2219	22,70
14/08/2025	441.598	-2,66%	23,74	22,86	23,74	23,03
13/08/2025	564.712	2,56%	23,07	22,8194	23,73	23,66
12/08/2025	858.163	4,77%	22,02	21,81	23,10	23,07
11/08/2025	1.045.569	-2,35%	22,55	21,775	22,91	22,02
08/08/2025	1.557.962	-1,23%	23,19	22,33	23,19	22,55
07/08/2025	2.222.178	-3,33%	23,77	22,62	23,86	22,83
06/08/2025	4.980.337	-11,31%	25,00	21,06	25,00	23,61
05/08/2025	910.056	-1,26%	26,96	26,47	26,99	26,62
04/08/2025	627.350	1,20%	26,70	26,38	27,16	26,96
01/08/2025	547.365	-0,11%	26,40	26,17	26,7923	26,64
31/07/2025	412.269	-3,02%	27,33	26,545	27,33	26,67
30/07/2025	434.441	-1,91%	28,22	27,4754	28,22	27,50
29/07/2025	316.217	-0,21%	28,385	27,855	28,385	28,07
28/07/2025	459.274	-1,06%	28,385	27,88	28,385	28,13
25/07/2025	406.819	1,14%	28,24	27,955	28,435	28,43
24/07/2025	364.555	-0,04%	27,81	27,705	28,36	28,11
23/07/2025	331.948	2,07%	27,20	26,975	28,15	28,12
22/07/2025	355.682	2,26%	26,92	26,84	27,58	27,55
21/07/2025	288.877	-0,07%	27,085	26,84	27,1167	26,94
18/07/2025	284.460	-0,70%	26,86	26,82	27,27	26,96
17/07/2025	313.008	0,22%	27,145	26,63	27,35	27,15
16/07/2025	311.430	0,15%	27,67	26,63	27,91	27,09
15/07/2025	540.614	-1,31%	27,61	26,95	27,91	27,05
14/07/2025	452.544	-0,44%	26,40	26,40	27,80	27,41
11/07/2025	503.408	0,95%	27,235	26,85	27,72	27,53
10/07/2025	443.821	0,18%	27,44	26,97	27,6976	27,27
09/07/2025	326.450	0,30%	26,80	26,78	27,475	27,22
08/07/2025	362.297	1,50%	27,11	26,69	27,4766	27,14
07/07/2025	371.047	-1,69%	26,40	26,40	27,4766	26,74
04/07/2025	231.491	-0,22%	27,255	27,1722	27,47	27,20
03/07/2025	231.415	-3,16%	27,56	26,40	27,605	27,225
02/07/2025	731.381	-0,66%	26,70	26,54	27,88	27,26
01/07/2025	638.596	2,66%	26,57	26,32	27,88	27,43
30/06/2025	415.908	0,68%	26,58	26,32	26,77	26,72
27/06/2025	294.618	-0,04%	26,71	26,36	26,926	26,54
26/06/2025	342.404	-0,19%	26,58	26,445	26,89	26,57
25/06/2025	285.410	-0,49%	26,62	26,20	26,89	26,62
24/06/2025	445.178	1,13%	26,37	26,01	26,865	26,75
23/06/2025	332.338	-0,19%	26,50	26,03	26,51	26,45
20/06/2025	273.119	0,76%	26,32	26,15	26,54	26,50
18/06/2025	412.931	0,50%	26,555	26,15	26,69	26,32
17/06/2025	334.510	-1,57%	26,765	26,19	27,10	26,27
16/06/2025	512.156	0,15%	26,65	26,515	27,10	26,69
13/06/2025	559.622	-2,20%	27,13	26,625	27,40	26,65
12/06/2025	366.386	-0,44%	27,57	26,40	27,81	27,25
11/06/2025	472.914	-0,83%	26,35	26,18	27,81	27,37
10/06/2025	780.074	5,46%	26,265	25,76	27,74	27,60
09/06/2025	359.928	0,04%	26,10	26,07	26,42	26,17
06/06/2025	310.382	0,73%	26,38	25,95	26,31	26,16
05/06/2025	524.708	-1,10%	26,49	25,95	26,64	25,97
04/06/2025	660.007	-0,98%	26,605	26,20	26,89	26,26
03/06/2025	562.199	-0,71%	26,83	26,205	26,9799	26,52
02/06/2025	394.022	-0,22%	26,77	26,3601	26,9799	26,71
30/05/2025	342.590	-0,22%	27,26	26,38	27,20	26,77
29/05/2025	430.140	0,11%	27,28	26,71	27,40	26,84
28/05/2025	323.846	-0,84%	26,88	26,68	27,40	27,10
27/05/2025	414.219	2,90%	26,945	26,67	27,38	27,33
23/05/2025	467.891	0,61%	26,74	26,19	26,99	26,56
22/05/2025	409.229	-1,90%	27,30	26,39	27,475	26,40
21/05/2025	525.376	-1,86%	27,30	26,91	27,49	26,91
20/05/2025	402.127	0,81%	26,865	26,47	27,49	27,42
19/05/2025	506.400	0,56%	27,05	26,76	27,209	27,20
16/05/2025	486.267	2,89%	26,08	26,01	27,05	27,05
15/05/2025	819.734	1,08%	26,16	25,81	26,33	26,29
14/05/2025	607.516	-0,80%	26,70	25,24	26,94	26,01
13/05/2025	714.822	-2,85%	27,35	26,215	27,90	26,22
12/05/2025	1.337.384	-0,07%	27,01	26,82	27,90	26,99
09/05/2025	714.158	0,78%	26,21	26,26	27,27	27,01
08/05/2025	1.447.903	1,48%	25,87	25,27	27,27	26,80
07/05/2025	1.623.373	7,01%	25,105	24,60	26,85	26,41
06/05/2025	1.069.208	-2,22%	25,45	24,60	25,49	24,68
05/05/2025	908.563	-1,52%	25,13	24,85	25,55	25,24
02/05/2025	405.642	1,43%	25,48	25,1124	25,98	25,63
01/05/2025	347.720	-1,75%	25,18	25,1124	25,79	25,27
30/04/2025	413.920	0,39%	24,99	24,92	25,80	25,72
29/04/2025	538.909	1,71%	25,00	24,72	25,80	25,62
28/04/2025	583.472	-0,12%	24,61	24,61	25,74	25,19
25/04/2025	518.346	1,33%	24,79	23,81	25,30	25,22
24/04/2025	431.369	0,61%	25,245	24,5951	25,47	24,89