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 > >>
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
20/02/2025	1.184.816	1,77%	24,80	24,71	25,52	25,24
19/02/2025	749.336	2,73%	24,13	23,8603	24,84	24,80
18/02/2025	591.962	-1,43%	24,35	24,06	24,54	24,14
17/02/2025	0	-1,25%	24,31	24,46	24,89	24,49
14/02/2025	394.317	-1,25%	24,31	24,46	24,89	24,49
13/02/2025	839.065	2,06%	24,31	24,19	24,84	24,80
12/02/2025	482.600	0,41%	24,42	23,9801	24,46	24,30
11/02/2025	509.946	-1,22%	24,42	24,095	24,407	24,20
10/02/2025	419.480	-0,41%	24,65	24,215	24,67	24,50
07/02/2025	220.582	-1,48%	24,815	24,49	24,92	24,60
06/02/2025	519.871	-0,52%	25,26	24,805	25,255	24,97
05/02/2025	332.087	0,04%	25,10	24,26	25,30	25,10
04/02/2025	439.845	0,00%	24,555	24,70	25,19	25,09
03/02/2025	701.366	0,72%	24,555	24,37	25,47	25,09
31/01/2025	693.541	-0,08%	24,81	24,71	25,19	24,91
30/01/2025	334.883	1,05%	24,88	24,55	24,99	24,93
29/01/2025	428.860	-0,48%	24,77	24,47	24,89	24,67
28/01/2025	448.007	-1,43%	25,305	24,72	25,66	24,79
27/01/2025	669.575	1,78%	24,695	24,695	25,475	25,15
24/01/2025	384.058	-0,16%	24,75	24,48	24,93	24,71
23/01/2025	665.494	2,91%	24,09	24,01	24,82	24,75
22/01/2025	804.784	-1,64%	24,09	24,015	24,454	24,05
21/01/2025	603.397	2,56%	24,09	24,00	24,83	24,45
20/01/2025	0	-0,08%	24,01	23,63	24,025	23,84
17/01/2025	402.778	-0,08%	24,01	23,63	24,025	23,84
16/01/2025	371.785	1,53%	23,41	23,19	23,905	23,86
15/01/2025	545.147	-0,04%	23,93	23,48	24,13	23,50
14/01/2025	1.094.240	-3,41%	24,28	23,14	24,31	23,51
13/01/2025	436.114	-0,16%	24,28	24,075	24,49	24,34
10/01/2025	672.672	-2,68%	25,335	24,371	24,99	24,38
09/01/2025	546.431	0,92%	25,335	24,36	25,09	25,05
08/01/2025	521.316	0,40%	25,335	24,36	25,18	25,18
07/01/2025	710.456	-1,46%	25,335	24,72	25,80	24,95
06/01/2025	1.404.473	-2,43%	25,99	24,12	25,89	25,32
03/01/2025	545.695	-0,19%	25,99	25,85	26,30	25,95
02/01/2025	815.808	1,13%	25,91	25,76	26,36	26,00
31/12/2024	0	1,66%	25,45	25,28	25,72	25,71
30/12/2024	517.476	-1,17%	25,46	24,97	25,71	25,71
27/12/2024	798.870	-1,62%	25,795	25,49	26,22	25,59
26/12/2024	550.303	1,44%	25,515	25,45	26,11	26,01
24/12/2024	0	-0,62%	25,85	25,505	25,73	25,64
23/12/2024	539.731	-0,35%	25,85	25,33	26,00	25,66
20/12/2024	514.277	-0,04%	25,615	25,5501	26,13	25,75
19/12/2024	583.199	1,14%	25,615	25,16	25,91	25,73
18/12/2024	0	-3,67%	26,28	25,435	26,71	25,44
17/12/2024	554.222	-1,05%	26,83	26,36	26,88	26,41
16/12/2024	797.297	-2,77%	27,305	26,635	27,50	26,69
13/12/2024	541.332	-0,51%	27,58	27,155	27,71	27,45
12/12/2024	675.588	1,10%	27,36	27,215	27,74	27,59
11/12/2024	385.590	-1,09%	27,68	27,27	27,75	27,29
10/12/2024	464.153	-1,25%	28,15	27,54	28,015	27,59
09/12/2024	554.947	-0,48%	28,14	27,935	28,6177	27,94
06/12/2024	468.338	-1,27%	28,445	27,79	28,52	28,07
05/12/2024	510.371	-1,66%	28,85	28,32	28,945	28,43
04/12/2024	448.921	1,72%	28,305	28,19	28,92	28,91
03/12/2024	604.127	-0,18%	28,48	28,31	28,66	28,42
02/12/2024	677.345	-0,21%	28,43	28,05	28,6451	28,48