Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	3.200.668	-0,03%	38,00	37,59	38,15	37,715
16/04/2025	3.147.301	-1,01%	37,375	36,91	37,86	37,715
15/04/2025	2.867.878	1,82%	37,245	37,165	38,105	38,10
14/04/2025	3.790.798	4,19%	36,88	36,655	37,865	37,42
11/04/2025	4.829.868	-1,39%	36,95	35,295	37,00	35,915
10/04/2025	6.294.983	2,17%	37,005	36,38	38,035	36,42
09/04/2025	6.214.093	-5,23%	36,595	35,45	37,28	35,645
08/04/2025	5.038.367	2,22%	36,945	36,635	38,365	37,61
07/04/2025	8.963.515	-5,02%	35,30	34,945	39,96	36,795
04/04/2025	6.631.885	-6,37%	41,23	37,60	41,44	38,74
03/04/2025	4.908.460	-2,82%	41,975	40,745	42,13	41,375
02/04/2025	2.472.371	-1,48%	43,00	42,435	43,19	42,575
01/04/2025	3.198.738	1,50%	43,305	42,65	43,42	43,215
31/03/2025	3.967.296	-0,86%	42,14	41,945	42,665	42,575
28/03/2025	3.699.011	-2,64%	43,675	42,795	44,125	42,945
27/03/2025	2.354.603	0,86%	43,505	43,38	44,29	44,11
26/03/2025	1.834.366	0,78%	43,685	43,34	43,81	43,735
25/03/2025	2.539.250	-0,33%	43,06	42,60	43,50	43,395
24/03/2025	2.687.472	0,23%	43,59	43,135	43,79	43,54
21/03/2025	13.229.885	1,73%	42,605	42,45	43,735	43,44
20/03/2025	5.339.112	-6,11%	44,00	42,665	44,00	42,70
19/03/2025	5.360.412	1,33%	44,815	44,78	46,20	45,48
18/03/2025	4.723.954	1,23%	44,92	44,725	45,77	44,885
17/03/2025	2.490.970	2,00%	43,395	43,27	44,465	44,34
14/03/2025	2.599.486	1,84%	43,54	43,28	43,785	43,47
13/03/2025	2.081.525	0,73%	42,295	42,295	42,855	42,685
12/03/2025	3.141.052	-0,81%	42,55	42,23	43,22	42,375
11/03/2025	4.759.016	-0,77%	43,215	42,485	43,32	42,72
10/03/2025	3.514.207	-2,77%	43,37	42,72	43,74	43,05
07/03/2025	3.713.666	-1,97%	44,48	43,765	44,66	44,275
06/03/2025	6.604.008	4,55%	45,00	44,825	46,17	45,165
05/03/2025	5.084.112	2,18%	43,615	43,045	43,785	43,20
04/03/2025	4.561.651	0,24%	41,96	41,655	42,55	42,28
03/03/2025	3.066.727	0,45%	42,395	41,865	42,43	42,18
28/02/2025	5.001.080	-2,26%	41,375	41,36	42,235	41,99
27/02/2025	3.141.045	-0,76%	42,905	42,545	43,15	42,96
26/02/2025	3.328.761	2,49%	43,05	42,71	43,325	43,29
25/02/2025	3.644.307	0,74%	41,81	41,685	42,25	42,24
24/02/2025	6.851.215	-8,80%	43,02	41,87	43,445	41,93
21/02/2025	5.275.126	1,96%	46,00	45,58	46,17	45,975
20/02/2025	5.232.978	1,77%	43,905	43,59	45,725	45,09
19/02/2025	3.344.550	-1,59%	44,90	44,255	45,195	44,305
18/02/2025	3.781.278	1,18%	45,00	44,895	45,70	45,02
17/02/2025	3.591.243	3,42%	43,99	43,825	44,555	44,495
14/02/2025	6.515.765	4,70%	42,61	42,575	43,805	43,025
13/02/2025	4.062.567	1,78%	40,35	40,23	41,095	41,095
12/02/2025	3.856.775	1,46%	40,26	39,98	40,565	40,375
11/02/2025	2.891.020	-0,60%	39,26	39,25	39,835	39,795
10/02/2025	4.154.226	2,97%	39,495	39,44	40,165	40,035
07/02/2025	4.180.965	1,01%	38,85	38,715	39,36	38,88
06/02/2025	3.413.954	2,10%	37,95	37,81	38,66	38,49
05/02/2025	3.163.630	-0,63%	37,385	37,165	37,955	37,70
04/02/2025	3.660.719	2,51%	37,90	37,295	38,035	37,94
03/02/2025	4.689.991	0,08%	35,845	35,83	37,18	37,01
31/01/2025	3.753.943	0,89%	37,00	36,905	37,585	36,98
30/01/2025	2.474.235	0,54%	36,275	36,15	36,84	36,655
29/01/2025	2.586.365	1,66%	36,485	36,185	36,65	36,46
28/01/2025	2.338.244	1,36%	35,90	35,595	36,12	35,865
27/01/2025	3.824.168	-0,20%	35,74	35,015	35,855	35,385
24/01/2025	3.080.668	1,59%	35,50	35,29	35,695	35,455
23/01/2025	2.859.513	-0,19%	35,14	34,71	35,175	34,90
22/01/2025	2.802.741	0,09%	34,80	34,64	35,04	34,965
21/01/2025	2.768.685	-0,67%	35,105	34,825	35,135	34,935
20/01/2025	4.653.850	0,23%	35,60	35,17	35,79	35,17
17/01/2025	3.940.599	1,98%	34,675	34,50	35,215	35,09
16/01/2025	3.739.401	-0,52%	34,515	34,31	34,955	34,41
15/01/2025	4.123.197	2,08%	34,465	34,25	34,925	34,59
14/01/2025	3.375.093	1,89%	34,135	33,77	34,30	33,885
13/01/2025	3.470.471	-1,48%	33,57	33,075	33,66	33,255
09/01/2025	3.174.056	0,83%	34,625	33,755	34,87	33,755
08/01/2025	6.368.388	-1,02%	34,305	34,27	35,10	34,365
07/01/2025	7.180.455	-2,54%	35,10	34,64	35,315	34,72
06/01/2025	6.741.804	-7,25%	38,325	35,27	38,97	35,625
03/01/2025	1.886.181	-0,52%	38,345	38,255	38,56	38,41
02/01/2025	2.552.750	0,68%	38,39	38,035	38,64	38,61
31/12/2024	0	0,66%	38,13	38,125	38,505	38,35
30/12/2024	2.503.671	-2,26%	38,835	37,945	38,855	38,10
27/12/2024	2.643.353	0,21%	38,865	38,82	39,325	38,98
26/12/2024	0	-0,98%	39,41	38,875	39,42	38,90
24/12/2024	0	-0,98%	39,41	38,875	39,42	39,285
23/12/2024	3.187.929	-1,46%	39,355	38,915	39,425	39,285
20/12/2024	9.709.250	0,39%	40,00	39,195	40,13	39,865
19/12/2024	3.742.552	-0,53%	39,87	39,59	40,10	39,71
18/12/2024	0	-1,07%	40,605	39,835	40,65	39,92
17/12/2024	3.988.437	0,32%	40,35	40,035	40,46	40,35
16/12/2024	3.852.596	-1,09%	40,37	40,145	40,615	40,22
13/12/2024	2.424.599	-0,09%	40,515	40,37	41,175	40,665
12/12/2024	2.344.861	-0,17%	41,16	40,70	41,24	40,70
11/12/2024	2.605.632	0,65%	40,425	40,365	41,105	40,77
10/12/2024	2.818.948	-1,78%	40,345	40,115	40,755	40,505
09/12/2024	3.435.168	2,54%	41,00	40,725	41,41	41,24
06/12/2024	1.775.532	0,50%	39,985	39,875	40,275	40,22
05/12/2024	2.116.013	2,29%	39,39	39,36	40,33	40,02
04/12/2024	2.164.138	-0,13%	39,31	39,005	39,35	39,125
03/12/2024	3.127.839	-0,37%	39,80	39,035	40,03	39,175
02/12/2024	3.025.153	2,00%	39,00	38,455	39,905	39,32
29/11/2024	2.672.442	1,70%	37,66	37,62	38,55	38,55
28/11/2024	1.161.663	-0,38%	38,05	37,845	38,16	37,905
27/11/2024	1.480.909	0,11%	38,50	37,935	38,50	38,05
26/11/2024	1.950.593	-0,59%	37,77	37,67	38,165	38,01