BiG | O banco que entende os seus valores.

Prosus NV (PRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/04/2025	2.462.077	-0,12%	40,74	40,4225	40,875	40,61
28/04/2025	2.066.453	-0,31%	40,735	40,64	41,165	40,66
25/04/2025	2.685.140	2,01%	40,435	40,295	40,835	40,785
24/04/2025	2.185.584	0,14%	39,405	39,315	40,05	39,98
23/04/2025	4.723.783	4,37%	38,935	38,89	40,53	39,925
22/04/2025	2.515.778	1,46%	37,685	37,51	38,255	38,255
17/04/2025	3.200.668	-0,03%	38,00	37,59	38,15	37,705
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