BiG | O banco que entende os seus valores.

Prosus NV (PRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	3.711.485	-2,00%	44,55	43,71	44,70	43,71
10/02/2026	4.523.036	-2,81%	45,34	44,56	45,44	44,60
09/02/2026	2.256.897	-0,24%	46,665	45,815	46,72	45,89
06/02/2026	3.300.850	1,20%	45,38	45,25	46,46	46,00
05/02/2026	3.752.751	0,80%	46,27	45,065	46,62	45,455
04/02/2026	5.895.423	-4,92%	46,51	45,095	46,76	45,095
03/02/2026	3.217.873	-2,10%	48,00	47,28	48,215	47,43
02/02/2026	2.596.979	-0,02%	47,76	47,515	48,675	48,445
30/01/2026	3.591.327	-2,64%	49,375	48,04	49,505	48,455
29/01/2026	1.938.691	-1,13%	50,86	49,65	51,07	49,77
28/01/2026	2.317.166	0,20%	51,00	50,18	51,19	50,34
27/01/2026	2.068.141	0,99%	50,30	49,90	50,36	50,24
26/01/2026	2.341.590	-0,98%	50,20	49,70	50,62	49,75
23/01/2026	2.686.745	-0,91%	50,78	49,925	50,78	50,24
22/01/2026	3.482.983	-0,04%	51,06	50,57	51,18	50,70
21/01/2026	2.546.039	-0,69%	51,27	50,38	51,64	50,72
20/01/2026	2.412.960	-2,41%	51,80	50,41	51,83	51,07
19/01/2026	1.697.702	-1,97%	52,45	52,13	52,72	52,33
16/01/2026	2.312.972	-1,55%	53,86	53,01	54,07	53,38
15/01/2026	3.910.008	-2,27%	55,19	52,91	55,26	54,22
14/01/2026	2.488.252	0,02%	55,47	55,12	56,18	55,48
13/01/2026	1.740.038	-0,54%	55,48	55,19	55,99	55,47
12/01/2026	2.434.250	3,70%	54,06	53,95	55,77	55,77
09/01/2026	2.467.566	0,86%	53,12	52,71	53,78	53,78
08/01/2026	1.969.447	-1,88%	54,29	53,32	54,32	53,32
07/01/2026	2.169.239	-0,68%	54,30	53,99	55,37	54,34
06/01/2026	1.779.492	-0,02%	55,40	54,62	55,41	54,71
05/01/2026	1.979.166	1,71%	54,20	53,91	54,80	54,72
02/01/2026	2.087.341	1,80%	53,78	53,57	55,23	53,80
31/12/2025	688.704	0,02%	53,14	52,39	53,30	52,85
30/12/2025	1.130.385	0,38%	52,76	52,63	53,20	52,84
29/12/2025	1.430.059	0,50%	52,58	52,35	52,88	52,64
22/12/2025	1.282.960	-1,29%	53,25	52,68	53,36	52,85
19/12/2025	6.510.316	2,33%	53,11	52,72	53,68	53,54
18/12/2025	2.700.247	1,63%	51,73	51,16	52,58	52,32
17/12/2025	2.200.074	-1,87%	52,64	51,48	52,96	51,48
16/12/2025	2.452.853	-0,83%	52,89	52,33	52,99	52,46
15/12/2025	1.953.396	-0,66%	52,98	52,56	53,50	52,90
12/12/2025	2.619.331	0,38%	54,00	53,14	54,39	53,25
11/12/2025	2.928.729	2,02%	52,24	51,67	53,29	53,05
10/12/2025	2.580.753	0,83%	51,61	51,46	52,00	52,00
09/12/2025	2.064.373	0,45%	51,39	50,97	51,57	51,57
08/12/2025	2.222.347	-1,50%	52,54	51,34	52,54	51,34
05/12/2025	1.789.948	0,33%	52,68	52,12	53,00	52,12
04/12/2025	2.118.345	0,23%	52,19	51,95	52,93	51,95
03/12/2025	2.916.687	-0,80%	51,99	51,63	52,35	51,83
02/12/2025	3.332.070	-2,94%	53,36	52,25	53,57	52,25
01/12/2025	2.638.648	-0,79%	53,60	53,08	53,92	53,83
28/11/2025	2.090.688	0,89%	53,88	53,59	54,42	54,26
27/11/2025	2.325.508	-2,92%	54,33	53,71	54,55	53,78
26/11/2025	1.806.526	0,16%	55,77	55,11	55,78	55,40
25/11/2025	2.315.702	-0,04%	55,38	54,50	56,02	55,31
24/11/2025	8.002.287	-2,28%	57,68	54,39	57,82	55,33
21/11/2025	2.533.160	-1,45%	56,50	54,00	56,69	56,62
20/11/2025	1.698.418	-0,81%	58,77	57,45	59,08	57,45
19/11/2025	1.744.041	-1,45%	58,58	57,89	58,68	57,92
18/11/2025	2.167.140	-1,46%	58,30	58,16	58,86	58,77
17/11/2025	1.348.551	-1,81%	60,76	59,42	60,90	59,64
14/11/2025	1.777.982	-2,32%	60,72	59,57	61,01	60,74
13/11/2025	2.455.610	0,75%	62,11	61,90	63,94	62,18
12/11/2025	1.628.504	0,39%	61,94	61,35	62,07	61,72
11/11/2025	1.391.423	-0,36%	61,35	60,76	61,62	61,48
10/11/2025	2.158.527	4,67%	61,04	60,92	62,06	61,70
07/11/2025	1.633.115	-2,22%	60,27	58,74	60,42	58,95
06/11/2025	1.914.652	0,85%	60,71	60,13	61,28	60,29
05/11/2025	1.829.889	0,05%	59,76	59,33	60,35	59,78
04/11/2025	1.382.355	-0,50%	59,38	58,66	59,96	59,75
03/11/2025	1.183.584	0,20%	60,00	59,52	60,43	60,05
31/10/2025	2.213.375	-1,75%	59,88	59,24	60,29	59,93
30/10/2025	1.800.127	-0,42%	61,11	60,39	61,23	61,00
29/10/2025	1.561.492	0,85%	60,84	60,78	61,63	61,26
28/10/2025	2.046.774	-0,41%	60,52	60,43	61,17	60,94
27/10/2025	2.695.551	2,88%	61,14	60,99	61,91	61,19
24/10/2025	1.231.619	0,99%	59,10	58,84	59,59	59,48
23/10/2025	1.461.912	1,33%	58,63	58,44	59,14	58,90
22/10/2025	1.621.540	-0,94%	58,66	58,13	59,04	58,13
21/10/2025	1.561.412	0,09%	59,01	58,39	59,06	58,68
20/10/2025	1.333.791	1,82%	58,59	58,31	58,78	58,63
17/10/2025	3.156.707	-1,91%	57,33	56,51	57,75	57,58
16/10/2025	1.582.769	-0,61%	58,48	58,12	58,80	58,70
15/10/2025	2.405.468	0,49%	59,51	58,69	59,76	59,06
14/10/2025	2.632.560	-1,77%	59,14	57,96	59,14	58,77
13/10/2025	2.279.492	0,96%	59,46	59,15	59,83	59,83
10/10/2025	3.543.283	-4,20%	60,61	58,85	60,93	59,26
09/10/2025	1.555.998	-0,85%	62,15	61,79	62,63	61,86
08/10/2025	1.804.477	1,27%	61,90	61,55	62,45	62,39
07/10/2025	1.787.220	0,33%	61,58	61,12	61,75	61,61
06/10/2025	1.992.220	-0,63%	62,21	61,02	62,28	61,41
03/10/2025	2.077.114	1,08%	61,37	61,05	62,10	61,80
02/10/2025	2.052.067	1,02%	61,54	60,88	61,86	61,14
01/10/2025	2.680.964	0,97%	59,76	58,91	60,82	60,52
30/09/2025	3.151.282	0,40%	59,85	59,32	60,56	59,94
29/09/2025	2.865.527	2,23%	59,89	59,12	59,89	59,70
26/09/2025	1.993.202	0,71%	58,26	57,57	58,51	58,40
25/09/2025	2.218.533	-0,45%	58,40	57,59	58,55	57,99
24/09/2025	2.354.848	1,98%	57,85	57,56	58,41	58,25
23/09/2025	2.168.012	-0,16%	56,87	56,74	57,29	57,12
22/09/2025	2.455.233	0,49%	56,50	56,21	57,36	57,21
19/09/2025	6.090.926	0,67%	56,78	56,45	57,11	56,93
18/09/2025	3.867.537	0,50%	55,41	55,23	56,96	56,55