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 > >>
17/09/2025	2.840.488	3,00%	55,54	55,39	56,35	56,27
16/09/2025	2.422.584	-1,75%	55,77	54,55	55,81	54,63
15/09/2025	2.266.748	1,85%	54,35	54,31	55,60	55,60
12/09/2025	2.360.845	0,66%	54,56	54,38	55,25	54,59
11/09/2025	1.973.339	1,44%	53,44	53,20	54,63	54,23
10/09/2025	1.782.101	-0,08%	54,00	53,29	54,49	53,46
09/09/2025	1.331.970	0,85%	52,98	52,83	53,60	53,50
08/09/2025	1.032.897	1,18%	53,13	52,46	53,25	53,05
05/09/2025	1.526.555	0,29%	52,88	52,20	53,06	52,43
04/09/2025	1.835.956	0,54%	52,00	51,71	52,28	52,28
03/09/2025	1.771.482	1,58%	51,98	51,36	52,15	52,00
02/09/2025	1.738.345	-2,68%	52,22	51,08	52,25	51,19
01/09/2025	1.312.892	-0,40%	52,96	52,50	53,23	52,60
29/08/2025	1.977.623	0,78%	52,29	52,09	53,06	52,81
28/08/2025	1.415.386	0,02%	52,46	51,83	52,54	52,40
27/08/2025	1.568.781	-2,13%	53,24	52,15	53,48	52,39
26/08/2025	2.756.963	-1,07%	54,06	53,53	54,07	53,53
25/08/2025	1.147.065	0,93%	54,02	53,87	54,44	54,11
22/08/2025	1.745.797	1,92%	52,71	52,66	53,68	53,61
21/08/2025	1.024.050	0,11%	52,48	52,26	52,60	52,60
20/08/2025	1.267.616	-0,19%	52,14	52,07	52,92	52,54
19/08/2025	1.405.606	-0,62%	53,13	52,64	53,24	52,64
18/08/2025	1.219.404	-0,26%	53,13	52,60	53,20	52,97
15/08/2025	2.318.286	0,64%	53,35	52,71	53,63	53,11
14/08/2025	2.136.427	0,25%	52,80	52,52	53,40	52,77
13/08/2025	3.451.137	3,72%	52,06	51,97	53,38	52,64
12/08/2025	1.590.338	0,16%	51,26	50,43	51,26	50,75
11/08/2025	1.200.062	0,34%	50,70	50,25	50,86	50,67
08/08/2025	1.302.249	-0,39%	50,61	50,19	50,65	50,50
07/08/2025	1.687.471	0,38%	50,76	50,57	51,16	50,70
06/08/2025	1.891.521	1,16%	50,42	50,20	50,96	50,51
05/08/2025	1.909.494	0,33%	50,20	49,55	50,33	49,93
04/08/2025	2.667.909	2,84%	49,40	48,98	49,855	49,765
01/08/2025	2.627.251	-3,68%	49,91	48,005	49,925	48,39
31/07/2025	2.301.527	-1,28%	50,98	50,02	51,10	50,24
30/07/2025	1.914.009	-0,78%	51,04	50,34	51,20	50,89
29/07/2025	1.852.425	0,29%	51,26	50,97	51,50	51,29
28/07/2025	1.543.358	-0,76%	51,95	50,71	52,05	51,14
25/07/2025	1.748.629	-0,71%	51,70	51,41	51,86	51,53
24/07/2025	1.904.379	-0,46%	52,53	51,79	52,72	51,90
23/07/2025	3.413.665	4,63%	52,00	51,32	52,67	52,14
22/07/2025	1.603.849	-0,23%	49,95	49,69	50,19	49,835
21/07/2025	1.212.630	0,28%	49,88	49,59	50,07	49,95
18/07/2025	1.988.152	1,59%	49,185	49,185	49,99	49,81
17/07/2025	2.234.898	1,41%	48,60	48,46	49,06	49,03
16/07/2025	2.072.919	-1,03%	49,00	48,19	49,21	48,35
15/07/2025	2.064.930	2,07%	48,475	48,4025	49,225	48,855
14/07/2025	1.668.591	-1,14%	48,59	47,14	48,59	47,865
11/07/2025	2.134.018	0,63%	48,485	47,925	48,485	48,415
10/07/2025	2.038.976	1,09%	47,895	47,71	48,24	48,11
09/07/2025	2.005.277	-0,65%	47,655	47,225	47,825	47,59
08/07/2025	1.915.648	0,57%	47,735	47,245	48,01	47,90
07/07/2025	1.608.829	2,49%	46,75	46,47	47,63	47,63
04/07/2025	1.472.447	-0,93%	46,515	46,235	46,74	46,475
03/07/2025	1.681.778	0,93%	46,40	46,185	46,97	46,91
02/07/2025	2.077.480	-0,73%	46,91	46,195	47,10	46,48
01/07/2025	1.891.863	-1,37%	47,715	46,70	47,755	46,82
30/06/2025	2.767.169	-0,24%	47,295	47,06	47,665	47,47
27/06/2025	3.159.457	-0,59%	47,915	47,10	48,07	47,585
26/06/2025	2.805.969	-0,41%	47,90	47,44	48,555	47,865
25/06/2025	2.578.503	-0,26%	48,48	47,755	48,815	48,06
24/06/2025	2.955.247	1,18%	49,215	47,965	49,27	48,185
23/06/2025	3.767.409	3,25%	45,86	45,86	48,13	47,625
20/06/2025	7.651.337	0,83%	46,065	45,86	46,625	46,125
19/06/2025	2.050.738	-2,29%	46,245	45,63	46,30	45,745
18/06/2025	2.229.723	0,43%	46,45	46,21	46,945	46,815
17/06/2025	1.674.758	-0,79%	46,80	46,23	46,925	46,615
16/06/2025	1.510.325	0,65%	46,83	46,52	47,035	46,985
13/06/2025	3.305.830	-1,46%	46,59	46,06	46,685	46,68
12/06/2025	2.836.546	-0,02%	47,12	46,63	47,715	47,37
11/06/2025	2.640.609	-0,15%	47,54	47,38	48,00	47,38
10/06/2025	2.461.751	-0,87%	47,825	47,325	47,825	47,45
09/06/2025	2.486.408	1,38%	47,385	47,335	48,14	47,865
06/06/2025	1.635.034	-0,39%	47,34	47,075	47,45	47,215
05/06/2025	2.711.721	0,93%	46,975	46,71	47,45	47,40
04/06/2025	3.588.603	4,63%	45,195	45,195	46,965	46,965
03/06/2025	2.656.570	-0,59%	44,97	44,58	45,225	44,885
02/06/2025	2.177.685	-0,11%	45,07	44,70	45,49	45,15
30/05/2025	9.152.357	-1,13%	45,02	44,86	45,38	45,20
29/05/2025	1.985.796	0,14%	46,30	45,675	46,36	45,715
28/05/2025	2.669.011	-0,11%	45,30	45,035	45,835	45,65
27/05/2025	2.531.368	0,65%	45,435	45,31	46,06	45,70
26/05/2025	1.764.967	0,60%	45,60	45,115	45,715	45,405
23/05/2025	2.722.832	-1,94%	45,585	44,405	46,14	45,135
22/05/2025	1.471.852	-0,55%	45,80	45,68	46,085	46,03
21/05/2025	2.227.271	1,39%	45,695	45,295	46,32	46,285
20/05/2025	1.875.309	-0,93%	46,24	45,51	46,305	45,65
19/05/2025	1.659.323	-0,11%	46,46	45,20	46,535	46,08
16/05/2025	3.055.993	-0,20%	45,86	45,685	46,14	46,13
15/05/2025	2.394.737	-1,36%	46,305	45,76	46,305	46,22
14/05/2025	5.103.588	2,75%	46,145	46,005	47,52	46,855
13/05/2025	3.111.124	-0,25%	45,205	45,04	45,88	45,60
12/05/2025	3.330.117	5,18%	44,685	44,67	46,275	45,715
09/05/2025	2.572.226	0,22%	43,21	43,15	43,715	43,465
08/05/2025	2.999.897	2,87%	42,63	42,55	43,39	43,37
07/05/2025	2.986.984	-3,66%	42,95	42,055	43,26	42,16
06/05/2025	1.804.421	1,66%	43,37	42,73	43,76	43,76
05/05/2025	1.348.542	-0,39%	42,81	42,79	43,25	43,045
02/05/2025	3.529.499	5,60%	41,60	41,60	43,225	43,215
30/04/2025	3.872.019	0,78%	40,92	40,625	41,28	40,925