BiG | O banco que entende os seus valores.

Perrigo Company PLC (PRGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	610 944	-0,28%	24,63	24,50	26,21	24,74
22/04/2025	420 256	1,85%	25,38	24,10	25,425	24,81
21/04/2025	504 591	-3,79%	25,32	24,10	25,425	24,36
17/04/2025	376 854	0,72%	25,035	24,98	25,57	25,32
16/04/2025	545 528	0,32%	24,84	24,85	25,57	25,14
15/04/2025	346 287	0,24%	24,84	24,85	25,23	25,06
14/04/2025	360 914	1,46%	24,90	24,605	25,10	25,00
11/04/2025	874 746	1,15%	24,66	24,09	24,825	24,64
10/04/2025	775 292	-5,84%	25,415	23,74	25,415	24,36
09/04/2025	1 005 443	5,30%	24,245	23,76	26,04	25,87
08/04/2025	1 117 283	-5,70%	26,48	24,16	26,69	24,55
07/04/2025	1 519 712	-1,03%	26,30	25,2178	26,925	26,04
04/04/2025	1 720 334	-2,19%	26,30	25,72	26,68	26,31
03/04/2025	831 410	-3,58%	27,49	26,83	27,89	26,90
02/04/2025	365 982	0,76%	27,855	27,495	27,945	27,91
01/04/2025	555 872	-1,21%	27,855	27,485	28,085	27,70
31/03/2025	538 037	-0,07%	27,97	27,81	28,17	28,04
28/03/2025	999 077	1,12%	27,71	27,37	28,18	28,06
27/03/2025	401 239	1,39%	27,485	27,365	27,78	27,75
26/03/2025	424 892	0,59%	27,155	27,08	27,52	27,36
25/03/2025	533 166	-1,95%	27,845	27,17	27,885	27,20
24/03/2025	642 786	-0,72%	27,74	27,63	28,055	27,74
21/03/2025	457 284	-1,93%	27,74	27,91	28,40	27,94
20/03/2025	945 151	2,19%	27,74	27,70	28,625	28,49
19/03/2025	508 866	0,04%	27,90	27,64	28,16	27,88
18/03/2025	1 278 804	-1,59%	28,16	27,84	29,08	27,87
17/03/2025	918 884	3,71%	27,02	27,205	28,58	28,27
14/03/2025	631 230	1,57%	26,80	26,64	27,29	27,26
13/03/2025	768 274	-2,33%	27,395	26,76	27,56	26,84
12/03/2025	695 342	-1,44%	27,39	27,35	27,99	27,48
11/03/2025	916 961	1,60%	27,39	27,05	28,15	27,88
10/03/2025	917 527	-1,19%	27,74	27,2705	28,12	27,44
07/03/2025	827 801	-2,22%	29,45	27,69	28,68	27,76
06/03/2025	1 314 655	-2,68%	29,45	28,39	29,335	28,39
05/03/2025	982 756	0,62%	28,965	29,00	29,535	29,47
04/03/2025	1 733 627	1,00%	28,965	28,74	29,80	29,29
03/03/2025	2 068 540	0,00%	29,53	28,715	30,89	29,00
28/02/2025	3 466 519	20,18%	27,35	27,23	29,51	29,00
27/02/2025	1 267 321	-3,09%	24,775	24,035	25,30	24,13
26/02/2025	1 094 805	-1,27%	25,175	24,7632	25,40	24,90
25/02/2025	754 525	-0,08%	25,33	25,02	25,61	25,22
24/02/2025	783 111	-0,36%	25,30	25,205	25,62	25,24
21/02/2025	787 396	0,40%	25,30	25,1115	25,57	25,33