BiG | O banco que entende os seus valores.

ManPowerGroup Inc (MAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/07/2025	342.966	-1,14%	45,825	44,91	45,91	45,18
25/07/2025	388.582	2,10%	44,68	44,22	45,737	45,70
24/07/2025	393.679	-0,69%	45,03	44,18	45,4202	44,76
23/07/2025	409.288	1,37%	42,50	42,22	45,4202	45,07
22/07/2025	506.434	5,56%	43,345	42,105	44,49	44,46
21/07/2025	476.372	-2,61%	41,995	41,995	43,90	42,12
18/07/2025	527.827	-2,50%	46,87	42,81	47,335	43,25
17/07/2025	1.554.132	2,92%	42,88	41,9686	47,335	44,36
16/07/2025	781.317	1,82%	43,83	41,9686	44,01	43,10
15/07/2025	713.726	-2,69%	43,95	42,27	44,385	42,33
14/07/2025	543.705	-1,34%	44,385	42,935	44,385	43,50
11/07/2025	332.533	-1,85%	44,825	43,62	45,87	44,09
10/07/2025	404.395	0,52%	44,65	44,325	45,87	44,92
09/07/2025	668.609	1,06%	43,20	42,98	45,33	44,69
08/07/2025	652.700	2,93%	42,96	42,945	45,33	44,22
07/07/2025	631.003	-2,94%	44,01	42,945	44,76	42,96
04/07/2025	424.134	0,55%	44,30	43,995	44,57	44,26
03/07/2025	424.109	0,55%	42,52	42,0028	44,57	44,315
02/07/2025	824.441	3,92%	40,21	40,09	44,20	44,02
01/07/2025	512.451	4,85%	40,645	40,09	43,71	42,36
30/06/2025	256.782	-0,17%	41,06	40,16	41,06	40,40
27/06/2025	272.666	-0,44%	39,705	39,48	41,04	40,47
26/06/2025	438.348	3,27%	39,61	39,10	40,895	40,69
25/06/2025	276.788	-1,25%	39,39	38,93	40,07	39,40
24/06/2025	487.852	2,89%	38,29	38,01	40,07	39,90
23/06/2025	266.088	0,73%	38,50	38,01	38,85	38,78
20/06/2025	441.019	-3,24%	39,60	37,99	40,32	38,50
19/06/2025	368.280	-0,30%	39,92	39,70	40,56	39,79
18/06/2025	364.592	-0,33%	40,94	39,70	40,89	39,81
17/06/2025	270.385	-2,82%	40,96	39,83	41,70	39,92
16/06/2025	360.299	1,89%	41,15	40,42	41,29	41,08
13/06/2025	346.495	-5,95%	41,78	40,10	43,25	40,32
12/06/2025	606.135	1,13%	43,00	41,405	43,25	42,87
11/06/2025	389.105	-0,73%	41,33	40,9925	43,245	42,39
10/06/2025	580.828	4,76%	40,98	40,0001	43,245	42,70
09/06/2025	316.710	0,37%	42,07	40,0001	42,07	40,76
06/06/2025	317.574	1,15%	40,65	39,47	41,355	40,61
05/06/2025	344.889	-1,25%	41,13	39,47	41,085	40,15
04/06/2025	245.297	-0,54%	40,08	39,70	41,15	40,66
03/06/2025	281.912	1,62%	40,95	39,70	41,15	40,88
02/06/2025	295.109	-2,43%	41,23	40,15	41,23	40,23
30/05/2025	354.918	-1,25%	41,95	41,23	42,50	41,23
29/05/2025	244.665	1,38%	42,74	41,7414	42,74	42,48
28/05/2025	208.948	-2,13%	42,57	41,78	42,90	41,90
27/05/2025	231.055	1,76%	42,69	42,06	42,90	42,81
23/05/2025	274.667	-2,23%	42,685	41,8596	43,325	42,07
22/05/2025	370.162	0,73%	43,415	42,29	43,535	43,03
21/05/2025	479.085	-2,64%	43,86	42,58	44,35	42,72
20/05/2025	317.012	-0,21%	43,23	43,27	44,35	43,88
19/05/2025	224.317	0,00%	44,61	43,23	44,61	43,97
16/05/2025	917.240	1,45%	42,88	42,4635	44,26	43,97
15/05/2025	221.801	0,84%	43,81	42,4635	43,59	43,34
14/05/2025	430.515	-1,90%	44,27	42,89	45,735	42,98
13/05/2025	276.239	-0,84%	43,39	43,039	44,40	43,81
12/05/2025	362.433	6,74%	43,1812	43,039	44,30	44,18
09/05/2025	270.794	-0,05%	39,00	38,96	42,00	41,39
08/05/2025	461.876	7,92%	39,28	38,10	41,625	41,41
07/05/2025	571.321	-1,24%	40,38	38,10	40,58	38,37
06/05/2025	576.733	-4,71%	41,14	38,685	42,83	38,85
05/05/2025	686.380	-7,86%	40,72	40,26	42,83	40,77
02/05/2025	617.858	3,58%	42,87	42,59	44,49	44,25
01/05/2025	675.323	-0,81%	42,10	41,79	43,825	42,72
30/04/2025	866.089	1,18%	41,86	41,35	43,16	43,07
29/04/2025	628.193	0,62%	42,75	41,35	42,94	42,56
28/04/2025	385.135	-0,31%	42,28	41,45	42,94	42,30
25/04/2025	390.661	1,31%	41,94	40,925	42,54	42,43
24/04/2025	672.870	-0,92%	43,785	41,24	44,25	41,88
23/04/2025	777.218	-1,38%	40,315	40,244	44,25	42,27
22/04/2025	810.321	7,23%	40,00	39,2199	42,89	42,86
21/04/2025	1.126.385	-0,25%	39,9994	39,2199	41,29	39,97
17/04/2025	1.603.500	-19,08%	50,82	39,87	50,93	40,07
16/04/2025	509.116	-1,65%	51,57	49,12	51,765	49,51
15/04/2025	366.322	-2,67%	51,57	49,86	51,765	50,34
14/04/2025	349.094	1,21%	51,88	50,905	52,355	51,72
11/04/2025	312.681	0,69%	50,495	49,11	51,10	51,10
10/04/2025	452.257	-4,01%	51,50	48,81	51,62	50,75
09/04/2025	464.281	8,68%	48,27	47,29	53,30	52,87
08/04/2025	404.197	-1,43%	50,43	48,315	51,17	48,72
07/04/2025	461.313	-5,38%	50,37	48,1509	52,255	49,38
04/04/2025	393.355	-4,45%	52,76	51,12	52,79	52,19
03/04/2025	530.164	-7,08%	57,49	54,59	57,47	54,62
02/04/2025	270.597	0,21%	58,55	57,80	59,01	58,77
01/04/2025	231.306	1,33%	57,91	57,65	58,66	58,65
31/03/2025	212.346	-1,33%	58,18	57,47	58,23	57,88
28/03/2025	205.580	-1,15%	59,145	58,205	59,23	58,66
27/03/2025	238.694	1,31%	57,99	58,35	59,54	59,34
26/03/2025	211.540	1,31%	57,99	57,60	59,00	58,58
25/03/2025	255.493	-1,18%	58,21	57,64	58,87	57,82
24/03/2025	259.654	1,44%	58,21	57,98	59,11	58,51
21/03/2025	358.055	-2,35%	58,68	57,10	58,76	57,68
20/03/2025	347.033	-2,12%	60,68	58,715	60,45	59,07
19/03/2025	175.328	-0,59%	60,68	59,63	61,09	60,35
18/03/2025	296.750	1,15%	60,14	59,91	60,985	60,71
17/03/2025	324.179	-0,32%	60,50	59,88	61,31	60,03
14/03/2025	395.449	2,98%	58,30	58,73	60,54	60,22
13/03/2025	289.144	-0,24%	58,30	58,00	59,965	58,48
12/03/2025	323.563	-2,12%	59,63	58,16	60,4687	58,62
11/03/2025	454.673	-2,11%	61,22	59,75	61,58	59,89
10/03/2025	455.912	-2,35%	62,125	61,12	63,345	61,18
07/03/2025	651.597	1,03%	61,88	61,59	63,28	62,66