Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.889.180	-0,85%	27,595	27,325	27,80	27,465
06-10-2023	3.415.433	2,73%	27,185	27,105	27,84	27,70
05-10-2023	2.212.684	-0,70%	27,24	26,96	27,34	26,965
04-10-2023	2.779.031	0,09%	27,05	26,80	27,455	27,155
03-10-2023	2.961.918	-2,64%	27,595	27,055	27,79	27,13
02-10-2023	2.271.563	-0,20%	28,275	27,68	28,275	27,865
29-09-2023	3.413.432	0,49%	28,42	27,92	28,765	27,92
28-09-2023	2.269.687	0,31%	27,55	27,26	27,785	27,785
27-09-2023	2.915.626	0,45%	27,71	27,59	28,05	27,70
26-09-2023	2.884.523	-1,29%	27,52	27,405	27,845	27,575
25-09-2023	3.157.219	-2,53%	28,045	27,385	28,21	27,935
22-09-2023	4.399.649	4,73%	28,08	27,845	28,73	28,66
21-09-2023	4.586.750	-5,21%	28,44	27,365	28,44	27,365
20-09-2023	2.554.606	0,09%	28,885	28,775	29,155	28,87
19-09-2023	2.361.137	-0,41%	28,79	28,79	29,43	28,845
18-09-2023	2.914.477	-2,13%	29,50	28,675	29,80	28,965
15-09-2023	7.482.716	-0,62%	30,00	29,48	30,10	29,595
14-09-2023	3.346.862	1,16%	29,53	29,095	29,90	29,78
13-09-2023	1.381.950	-0,85%	64,22	63,84	64,64	64,17
12-09-2023	809.648	0,65%	64,92	63,98	65,11	64,72
11-09-2023	1.149.502	1,93%	64,10	63,66	65,15	64,30
08-09-2023	1.043.089	-0,47%	64,05	62,96	64,10	63,08
07-09-2023	1.183.480	-3,09%	64,25	63,22	64,72	63,38
06-09-2023	1.304.330	0,62%	64,22	64,01	65,93	65,40
05-09-2023	801.303	-0,02%	64,51	64,09	65,16	65,00
04-09-2023	982.095	0,57%	65,27	64,99	66,29	65,01
01-09-2023	1.161.006	1,35%	64,50	63,81	65,15	64,64
31-08-2023	10.006.156	1,06%	62,82	62,56	64,47	63,78
30-08-2023	1.337.858	-2,86%	64,50	62,86	64,58	63,11
29-08-2023	1.587.073	1,29%	64,44	63,95	65,06	64,97
28-08-2023	1.245.305	2,58%	63,50	62,92	64,22	64,14
25-08-2023	1.499.448	-0,57%	62,62	62,14	63,62	62,53
24-08-2023	1.308.397	-1,01%	64,58	62,66	64,65	62,89
23-08-2023	1.168.782	0,60%	63,15	62,78	63,71	63,53
22-08-2023	1.248.950	0,17%	63,53	63,12	64,13	63,15
21-08-2023	1.321.385	-1,18%	63,49	62,93	63,70	63,04
18-08-2023	1.798.248	-1,28%	64,54	63,35	64,67	63,79
17-08-2023	1.384.137	1,25%	64,87	64,44	65,80	64,62
16-08-2023	2.339.818	-2,28%	64,93	62,54	66,03	63,82
15-08-2023	1.104.612	-0,05%	65,53	64,87	65,59	65,31
14-08-2023	1.267.953	0,09%	65,55	64,43	65,65	65,34
11-08-2023	1.629.419	-3,80%	66,80	65,09	66,94	65,28
10-08-2023	1.792.781	2,28%	67,18	66,74	68,62	67,86
09-08-2023	817.603	0,15%	67,38	66,33	67,47	66,35
08-08-2023	1.185.467	-1,38%	66,59	65,63	66,90	66,25
07-08-2023	1.087.479	-2,48%	68,14	67,10	68,85	67,18
04-08-2023	1.167.363	-1,09%	69,50	68,34	69,63	68,89
03-08-2023	1.556.577	1,44%	69,15	68,40	69,87	69,65
02-08-2023	1.527.362	-4,00%	69,68	68,42	70,39	68,66
01-08-2023	985.764	-0,71%	71,66	71,24	72,21	71,52
31-07-2023	1.507.251	-0,84%	72,35	71,71	72,83	72,03
28-07-2023	1.799.900	4,44%	70,00	70,00	72,75	72,64
27-07-2023	1.539.323	1,64%	68,90	68,79	69,74	69,55
26-07-2023	1.002.075	-0,45%	68,32	67,30	68,66	68,43
25-07-2023	1.639.736	1,91%	68,66	68,31	69,50	68,74
24-07-2023	1.522.921	1,09%	66,37	66,08	67,82	67,45
21-07-2023	1.007.333	-0,42%	67,35	66,49	67,35	66,72
20-07-2023	1.480.799	-1,28%	67,48	66,47	67,70	67,00
19-07-2023	1.546.735	0,74%	68,10	66,75	68,10	67,87
18-07-2023	1.702.256	-1,48%	66,45	66,00	67,43	67,37
17-07-2023	957.217	-1,24%	68,77	67,94	68,94	68,38
14-07-2023	1.738.173	-0,04%	69,20	68,74	70,04	69,24
13-07-2023	1.768.094	2,76%	67,58	67,56	69,74	69,27
12-07-2023	2.352.559	4,16%	65,04	64,93	67,71	67,41
11-07-2023	1.113.622	0,94%	64,55	63,87	65,19	64,72
10-07-2023	1.324.390	-0,13%	63,55	63,24	64,18	64,12
07-07-2023	1.517.220	1,91%	63,58	62,89	64,24	64,20
06-07-2023	2.010.069	-4,93%	65,00	62,85	65,09	63,00
05-07-2023	1.394.730	-2,33%	67,00	65,88	67,03	66,27
04-07-2023	823.333	0,74%	67,05	67,05	68,22	67,85
03-07-2023	1.635.912	0,36%	67,73	66,93	68,16	67,35
30-06-2023	2.104.408	1,56%	66,16	65,70	67,25	67,11
29-06-2023	1.497.297	-1,68%	67,00	65,03	67,03	66,08
28-06-2023	1.845.611	0,03%	67,31	66,08	68,09	67,21
27-06-2023	2.855.529	6,23%	66,98	66,34	69,56	67,19
26-06-2023	1.370.082	0,57%	62,89	62,57	63,90	63,25
23-06-2023	1.384.185	-2,15%	64,15	62,61	64,99	62,89
22-06-2023	1.039.470	-0,67%	64,26	63,50	64,40	64,27
21-06-2023	1.187.131	-1,58%	65,15	64,63	65,65	64,70
20-06-2023	1.605.769	-5,45%	68,49	65,74	68,54	65,74
19-06-2023	1.102.149	0,54%	68,64	67,94	69,99	69,53
16-06-2023	4.631.776	0,42%	69,35	68,58	69,56	69,16
15-06-2023	1.719.155	1,71%	67,98	67,92	69,24	68,87
14-06-2023	1.807.784	-0,13%	67,45	66,51	67,84	67,71
13-06-2023	1.572.025	1,22%	68,30	66,60	68,46	67,80
12-06-2023	983.526	1,21%	66,52	66,09	67,23	66,98
09-06-2023	969.122	-0,17%	66,96	65,61	66,98	66,18
08-06-2023	916.091	0,91%	64,80	64,50	66,43	66,29
07-06-2023	847.545	-0,24%	65,64	65,56	66,51	65,69
06-06-2023	1.098.438	0,27%	64,87	64,28	66,00	65,85
05-06-2023	1.153.139	-0,83%	65,66	65,51	66,57	65,67
02-06-2023	1.897.247	4,60%	65,41	64,90	66,58	66,22
01-06-2023	1.596.178	2,83%	63,15	62,05	63,41	63,31
31-05-2023	545.556	-1,40%	62,40	61,69	62,71	61,57
30-05-2023	1.427.603	-0,47%	64,00	62,99	64,27	63,10
29-05-2023	1.036.768	-2,02%	64,19	63,15	64,30	63,40
26-05-2023	1.683.472	1,57%	63,75	62,56	64,87	64,71
25-05-2023	1.459.114	-2,55%	63,93	63,70	64,84	63,71
24-05-2023	1.232.477	-2,07%	66,44	65,13	66,44	65,38
23-05-2023	1.511.047	-1,75%	67,19	66,47	67,57	66,76