Perrigo Company PLC (PRGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	518.644	-0,23%	34,15	33,77	34,22	34,09
29/12/2022	355.372	1,07%	33,92	33,76	34,22	34,17
28/12/2022	997.884	-0,79%	33,87	33,67	34,44	33,81
27/12/2022	1.113.622	3,21%	32,945	32,765	34,115	34,08
23/12/2022	421.932	2,36%	32,02	31,795	32,79	32,7038
22/12/2022	624.260	0,47%	31,72	31,40	31,99	31,95
21/12/2022	652.700	0,82%	31,75	31,38	31,95	31,80
20/12/2022	675.359	1,35%	31,25	30,96	31,56	31,54
19/12/2022	895.803	-1,24%	31,50	30,78	31,83	31,12
16/12/2022	989.983	-0,41%	31,48	30,84	31,77	31,51
15/12/2022	1.380.973	0,13%	31,28	30,93	31,79	31,64
14/12/2022	896.920	-1,22%	32,01	31,46	32,55	31,60
13/12/2022	975.267	0,50%	32,47	31,59	32,65	31,99
12/12/2022	1.006.885	0,89%	31,69	31,455	31,95	31,83
09/12/2022	289.527	-1,78%	32,04	31,545	32,12	31,55
08/12/2022	503.360	1,61%	31,70	31,66	32,74	32,12
07/12/2022	904.466	-0,38%	31,72	31,485	31,8399	31,61
06/12/2022	3.112.240	-0,25%	31,68	31,015	31,96	31,73
05/12/2022	1.580.986	-0,41%	31,88	31,47	31,99	31,81
02/12/2022	1.746.721	-0,62%	32,06	31,78	32,13	31,94
01/12/2022	1.636.341	0,53%	32,32	32,03	32,76	32,14
30/11/2022	1.746.823	0,44%	32,00	31,305	32,219	32,23
29/11/2022	1.746.984	0,38%	31,83	31,67	32,19	32,09
28/11/2022	1.440.828	-2,97%	32,76	31,83	32,895	31,97
25/11/2022	456.301	0,94%	32,60	32,515	32,94	32,825
24/11/2022	1.059.288	0,87%	32,41	32,10	32,555	32,52
23/11/2022	1.059.288	0,87%	32,41	32,10	32,555	32,52
22/11/2022	1.784.543	0,47%	32,23	32,04	32,37	32,24
21/11/2022	2.251.429	0,72%	31,72	31,63	32,265	32,09
18/11/2022	3.361.087	-0,93%	32,37	31,45	32,44	31,86
17/11/2022	2.620.364	-1,95%	32,425	32,15	32,72	32,16
16/11/2022	3.525.647	0,12%	32,895	32,605	33,56	32,80
15/11/2022	3.523.191	0,45%	32,87	32,53	33,17	32,745
14/11/2022	810.714	-2,36%	33,44	32,63	33,46	32,64
11/11/2022	969.302	0,09%	32,97	32,52	33,86	33,43
10/11/2022	1.327.484	2,40%	32,97	32,42	33,73	32,82
09/11/2022	1.942.997	-1,75%	32,895	32,09	33,17	32,1287
08/11/2022	3.363.672	-15,31%	34,42	32,095	34,50	33,265
07/11/2022	995.584	-0,06%	39,34	38,79	40,00	39,235
04/11/2022	755.120	-1,11%	39,86	38,795	39,92	39,21
03/11/2022	706.121	-0,26%	39,16	38,68	39,837	39,64
02/11/2022	410.251	-3,36%	40,14	39,74	40,65	39,72
01/11/2022	473.523	-0,42%	40,00	39,585	40,425	40,11
31/10/2022	293.680	-1,08%	40,66	39,81	40,63	40,28
28/10/2022	501.108	3,05%	40,01	39,69	40,81	40,755
27/10/2022	666.517	-1,59%	40,41	39,45	40,91	39,55
26/10/2022	523.382	-2,71%	40,91	40,05	41,15	40,19
25/10/2022	303.271	1,10%	40,91	40,68	41,44	41,31
24/10/2022	387.516	1,42%	40,40	40,33	41,10	40,86
21/10/2022	304.541	12,10%	40,025	39,68	40,60	40,301
20/10/2022	279.433	2,09%	39,74	39,6822	40,475	40,235
19/10/2022	701.602	-0,40%	39,93	39,50	40,1198	39,88
18/10/2022	363.314	2,73%	39,78	39,51	40,18	40,025
17/10/2022	282.390	1,50%	39,00	39,025	39,56	39,27
14/10/2022	252.169	-0,44%	39,06	38,415	39,41	38,68
13/10/2022	311.239	5,86%	37,495	37,66	39,05	38,84
12/10/2022	398.182	-1,12%	38,345	37,86	38,35	37,97
11/10/2022	382.039	1,24%	38,00	37,86	38,89	38,40
10/10/2022	363.801	-0,42%	38,235	37,73	38,67	37,93
07/10/2022	787.916	-1,32%	38,76	37,88	38,72	38,09
06/10/2022	462.092	-0,57%	38,46	37,9463	38,80	38,61
05/10/2022	550.013	3,30%	37,54	37,50	39,115	38,83
04/10/2022	661.944	4,19%	36,83	36,83	38,17	38,06
03/10/2022	579.055	2,47%	35,66	35,66	36,7782	36,53
30/09/2022	478.735	-0,75%	36,07	35,55	36,585	35,66
29/09/2022	340.860	-1,83%	36,17	35,46	36,33	35,92
28/09/2022	502.191	1,22%	36,785	36,04	36,94	36,61
27/09/2022	644.564	-3,91%	37,92	36,10	37,97	36,17
26/09/2022	587.323	-1,13%	37,69	37,60	38,29	37,66
23/09/2022	361.847	-1,35%	38,26	37,00	38,29	38,09
22/09/2022	307.910	-0,10%	38,575	38,25	38,99	38,61
21/09/2022	329.888	-3,04%	39,92	38,65	40,30	38,65
20/09/2022	191.997	-1,14%	40,06	39,55	40,14	39,88
19/09/2022	497.039	0,60%	39,87	39,56	40,34	40,34
16/09/2022	376.740	0,86%	39,49	39,44	40,23	40,10
15/09/2022	701.336	-0,82%	39,80	39,285	40,0356	39,72
14/09/2022	357.152	1,66%	39,90	39,58	40,36	40,05
13/09/2022	363.656	-3,44%	40,105	39,12	40,105	39,33
12/09/2022	517.182	3,93%	38,615	39,13	40,73	40,69
09/09/2022	311.424	1,35%	38,615	38,39	39,17	39,15
08/09/2022	381.049	0,60%	38,04	37,50	38,645	38,60
07/09/2022	354.374	0,63%	38,13	37,93	38,40	38,19
06/09/2022	694.660	3,29%	37,695	37,20	38,14	37,95
05/09/2022	394.283	-0,08%	37,00	36,69	37,75	36,74
02/09/2022	394.283	-0,08%	37,00	36,69	37,75	36,74
01/09/2022	487.999	-1,75%	36,75	36,555	37,25	36,78
31/08/2022	450.031	-1,40%	37,85	37,31	38,04	37,42
30/08/2022	667.897	-2,42%	38,77	37,58	38,975	37,94
29/08/2022	243.742	-0,74%	38,995	38,64	39,11	38,88
26/08/2022	205.328	-2,78%	40,23	39,15	40,59	39,16
25/08/2022	378.716	0,45%	40,25	39,835	40,416	40,29
24/08/2022	354.180	1,34%	39,405	39,19	40,205	40,11
23/08/2022	294.091	-0,30%	39,625	39,14	39,94	39,59
22/08/2022	595.862	-2,24%	40,42	39,52	40,515	39,71
19/08/2022	253.092	-0,95%	40,945	40,59	41,24	40,62
18/08/2022	740.842	3,51%	41,24	40,19	41,58	41,02
17/08/2022	2.787.380	-5,28%	41,56	36,895	41,60	39,63
16/08/2022	292.470	-0,02%	41,62	41,38	42,19	41,85
15/08/2022	265.421	-0,02%	41,82	41,48	42,02	41,86
12/08/2022	393.835	0,46%	42,00	41,40	42,09	41,87