Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.525.707	-0,82%	66,84	65,89	66,90	66,43
02/05/2023	1.882.415	-1,31%	67,95	66,43	68,21	66,98
01/05/2023	1.429.922	0,27%	67,62	66,73	68,26	67,87
28/04/2023	1.429.922	0,27%	67,62	66,73	68,26	67,87
27/04/2023	1.229.540	1,03%	66,84	66,49	67,70	67,69
26/04/2023	1.789.430	1,22%	67,96	66,67	68,22	67,00
25/04/2023	1.605.848	-1,28%	66,47	65,89	66,82	66,19
24/04/2023	1.299.204	-3,29%	68,28	67,04	68,34	67,05
21/04/2023	2.019.670	-1,56%	69,68	67,82	69,77	69,33
20/04/2023	1.459.377	0,26%	69,98	69,48	70,44	70,43
19/04/2023	1.439.366	-0,97%	70,00	68,79	70,36	70,25
18/04/2023	1.646.090	0,85%	69,55	69,31	72,20	70,94
17/04/2023	1.604.229	3,50%	69,25	68,97	70,88	70,34
14/04/2023	1.421.083	1,06%	67,49	67,08	68,64	67,96
13/04/2023	1.532.186	3,67%	65,61	65,43	67,68	67,25
12/04/2023	2.456.640	-6,18%	68,57	64,69	68,64	64,87
11/04/2023	2.035.185	-1,68%	70,49	68,40	70,68	69,14
10/04/2023	1.481.176	0,66%	69,81	69,08	70,82	70,32
06/04/2023	1.481.176	0,66%	69,81	69,08	70,82	70,32
05/04/2023	1.449.469	-2,05%	71,40	69,49	71,76	69,86
04/04/2023	1.317.757	-0,50%	71,72	71,32	72,43	71,32
03/04/2023	1.082.747	-0,36%	71,91	71,07	72,59	71,68
31/03/2023	1.808.993	-0,18%	71,70	71,70	72,47	71,94
30/03/2023	1.557.331	0,36%	71,84	71,15	72,07	72,07
29/03/2023	2.049.641	2,79%	70,14	70,14	71,97	71,81
28/03/2023	2.674.989	4,41%	68,00	68,00	70,08	69,86
27/03/2023	2.493.829	-5,36%	70,21	66,86	70,21	66,91
24/03/2023	2.975.999	-1,11%	71,26	70,18	71,42	70,70
23/03/2023	2.894.086	6,35%	69,25	69,25	71,59	71,49
22/03/2023	2.624.378	2,85%	65,95	65,04	68,02	67,22
21/03/2023	1.732.954	-0,43%	66,52	65,36	66,60	65,36
20/03/2023	2.660.929	1,08%	64,59	63,74	66,24	65,64
17/03/2023	12.053.150	-0,79%	66,02	63,70	66,50	64,94
16/03/2023	1.985.544	1,52%	64,75	63,18	65,84	65,46
15/03/2023	2.719.578	-2,69%	65,48	63,80	65,62	64,48
14/03/2023	1.599.512	2,16%	65,31	64,98	66,60	66,26
13/03/2023	2.853.286	-0,52%	66,54	63,70	67,14	64,86
10/03/2023	2.210.622	-1,30%	64,96	64,17	65,50	65,20
09/03/2023	1.506.877	-2,74%	66,98	65,54	66,98	66,06
08/03/2023	1.412.618	-0,07%	67,03	67,00	68,05	67,92
07/03/2023	1.606.861	-2,45%	68,80	67,71	69,60	67,97
06/03/2023	1.390.210	-0,74%	70,39	69,41	70,42	69,68
03/03/2023	1.341.588	0,78%	69,86	69,28	70,42	70,20
02/03/2023	1.654.775	-0,64%	69,40	68,22	70,05	69,66
01/03/2023	2.378.704	3,22%	71,80	70,11	72,18	70,11
28/02/2023	3.990.325	0,31%	67,26	67,21	68,69	67,92
27/02/2023	1.658.764	1,58%	68,00	67,71	68,65	67,71
24/02/2023	2.938.310	-2,86%	68,62	66,55	68,76	66,66
23/02/2023	2.036.505	-0,45%	69,27	68,54	70,12	68,62
22/02/2023	2.381.496	-0,63%	68,69	68,15	69,58	68,93
21/02/2023	2.374.532	-4,69%	70,96	68,70	70,96	69,37
20/02/2023	873.934	-0,30%	73,73	72,43	73,93	72,78
17/02/2023	2.153.616	-2,41%	73,36	72,65	73,53	73,00
16/02/2023	1.215.870	-0,73%	75,44	73,93	75,88	74,80
15/02/2023	1.481.041	1,40%	74,04	73,77	75,40	75,35
14/02/2023	1.411.716	-1,98%	75,00	74,18	75,76	74,31
13/02/2023	1.144.539	2,39%	74,32	74,32	75,96	75,81
10/02/2023	1.739.335	-1,71%	73,43	73,30	74,83	74,04
09/02/2023	1.903.781	2,20%	75,27	75,00	76,08	75,33
08/02/2023	1.464.950	-0,12%	74,53	73,61	74,75	73,71
07/02/2023	1.699.320	0,75%	73,86	72,87	74,02	73,80
06/02/2023	1.833.070	-2,23%	74,00	71,79	74,34	73,25
03/02/2023	2.213.760	1,37%	74,15	73,73	75,05	74,92
02/02/2023	2.299.848	1,01%	73,77	73,26	74,61	73,91
01/02/2023	1.591.823	-0,88%	74,23	72,86	74,43	73,17
31/01/2023	2.213.590	-0,10%	73,24	72,62	74,18	73,82
30/01/2023	2.413.875	-6,29%	75,11	72,67	75,33	73,89
27/01/2023	1.908.482	1,21%	78,46	78,05	79,37	78,85
26/01/2023	1.738.893	2,38%	77,15	77,14	78,28	77,91
25/01/2023	1.695.626	-0,48%	76,52	74,99	76,80	76,10
24/01/2023	1.143.993	0,45%	76,10	75,49	76,59	76,47
23/01/2023	1.313.836	1,01%	75,40	75,00	76,38	76,13
20/01/2023	1.778.641	1,36%	75,42	74,57	75,62	75,37
19/01/2023	2.333.104	-1,25%	74,90	73,26	75,83	74,36
18/01/2023	1.555.304	-0,33%	75,99	75,17	76,40	75,30
17/01/2023	1.953.846	0,94%	74,99	74,57	75,78	75,55
16/01/2023	1.212.795	-1,60%	75,86	74,28	75,86	74,85
13/01/2023	2.100.440	1,10%	76,05	74,95	76,83	76,07
12/01/2023	2.529.654	-0,49%	73,70	73,52	75,59	75,24
11/01/2023	2.139.927	1,67%	75,03	75,03	76,90	75,61
10/01/2023	1.578.187	0,16%	73,23	72,70	74,59	74,37
09/01/2023	2.505.269	2,01%	73,50	73,50	74,77	74,25
06/01/2023	1.886.525	2,09%	71,75	71,25	72,96	72,79
05/01/2023	2.252.963	-1,78%	72,09	70,67	72,26	71,30
04/01/2023	2.776.562	5,42%	70,50	70,50	72,85	72,59
03/01/2023	2.233.108	4,08%	67,30	67,03	69,24	68,86
02/01/2023	896.209	2,65%	65,10	64,70	66,34	66,16
30/12/2022	1.505.253	-2,51%	65,52	64,21	65,53	64,45
29/12/2022	1.520.356	3,22%	65,48	65,34	66,24	66,11
28/12/2022	1.377.719	-1,08%	64,56	64,05	65,13	64,05
27/12/2022	1.039.506	1,87%	64,48	64,15	65,23	64,75
23/12/2022	1.214.427	-0,22%	64,01	62,90	64,14	63,56
22/12/2022	1.392.554	-0,93%	65,58	63,48	65,70	63,70
21/12/2022	1.487.084	1,79%	63,71	63,53	64,66	64,30
20/12/2022	1.620.698	-1,22%	62,58	62,41	63,73	63,17
19/12/2022	1.453.264	0,24%	64,45	63,95	65,32	63,95
16/12/2022	4.572.713	-0,45%	64,00	62,76	64,56	63,80
15/12/2022	3.370.476	-3,68%	65,16	64,02	66,35	64,09
14/12/2022	1.913.965	-0,12%	66,68	65,91	67,00	66,54
13/12/2022	2.782.810	4,24%	64,67	64,42	67,85	66,62