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 >
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
29/11/2024	280 393	1,00%	28,84	28,35	28,935	28,54
27/11/2024	530 482	1,76%	28,42	27,88	28,935	28,564
26/11/2024	611 971	-0,21%	28,40	27,88	28,96	28,34
25/11/2024	1 183 023	1,18%	28,40	28,295	28,96	28,40
22/11/2024	680 004	3,66%	27,49	26,70	28,12	28,07
21/11/2024	536 484	-0,26%	27,25	26,70	27,50	27,08
20/11/2024	564 189	-0,33%	26,58	26,15	27,30	27,15
19/11/2024	727 089	1,34%	26,66	26,15	27,26	27,24
18/11/2024	623 681	0,26%	26,81	26,58	27,07	26,88
15/11/2024	708 762	-0,45%	26,895	26,395	27,365	26,81
14/11/2024	696 292	0,45%	26,54	26,33	27,20	26,93
13/11/2024	1 377 430	1,67%	26,73	26,33	27,00	26,81
12/11/2024	721 302	-1,31%	26,52	26,03	26,99	26,37
11/11/2024	820 353	1,37%	26,59	26,03	26,86	26,72
08/11/2024	685 308	-2,12%	27,45	26,20	28,00	26,36
07/11/2024	655 871	-1,39%	26,63	25,61	27,72	26,93
06/11/2024	1 774 217	7,73%	25,27	25,025	27,39	27,31
05/11/2024	860 052	%	25,27	25,31	26,18	25,73
04/11/2024	854 498	%	26,035	25,31	26,18	25,41
01/11/2024	653 458	%	25,94	25,6201	26,20	26,09
31/10/2024	779 747	%	25,37	25,23	25,835	25,63
30/10/2024	556 959	%	26,30	25,65	26,43	26,38
29/10/2024	916 504	%	25,67	25,195	25,84	26,00
28/10/2024	761 385	%	25,21	25,195	25,84	25,77
25/10/2024	372 345	%	25,29	24,855	25,26	25,09
24/10/2024	671 263	%	25,725	24,85	25,45	25,08
23/10/2024	896 084	%	25,725	25,03	25,735	25,39
22/10/2024	810 779	%	25,39	25,66	26,04	25,82
21/10/2024	1 713 356	%	24,90	25,245	26,07	25,85
18/10/2024	395 471	%	24,90	24,615	25,34	25,30
17/10/2024	769 736	%	24,425	24,17	25,22	24,98
16/10/2024	502 279	%	24,16	24,238	24,49	24,39
15/10/2024	483 261	%	24,16	24,05	24,595	24,30
14/10/2024	674 607	%	24,545	24,07	24,50	24,18
11/10/2024	485 047	%	24,38	24,17	24,46	24,37
10/10/2024	794 594	%	24,25	23,8943	24,425	24,25
09/10/2024	457 594	%	24,425	24,26	24,66	24,35
08/10/2024	643 306	%	24,43	24,28	24,98	24,30
07/10/2024	603 872	%	24,92	24,28	24,98	24,37
04/10/2024	373 766	%	24,90	24,67	25,05	24,93
03/10/2024	503 403	%	24,90	24,4929	25,02	24,75
02/10/2024	606 993	%	25,20	24,945	25,435	25,08
01/10/2024	652 301	%	26,115	25,41	26,23	25,46