BiG | O banco que entende os seus valores.

PVH Corporation (PVH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	426.744	2,34%	65,07	64,24	66,80	65,7903
05/02/2026	584.570	-1,58%	64,90	62,86	65,60	64,61
04/02/2026	468.494	5,51%	61,92	61,92	65,73	65,65
03/02/2026	463.935	-0,92%	62,37	61,7125	64,27	62,22
02/02/2026	497.031	0,71%	61,7912	61,7912	63,37	62,80
30/01/2026	487.405	0,32%	62,16	61,195	63,12	62,36
29/01/2026	544.858	1,52%	61,836	60,43	62,31	62,16
28/01/2026	495.309	-1,81%	62,36	61,11	62,955	61,23
27/01/2026	482.392	0,53%	63,50	61,28	63,50	62,36
26/01/2026	486.353	1,09%	61,69	60,685	62,39	62,03
23/01/2026	542.731	-0,55%	61,85	60,57	61,85	61,35
22/01/2026	558.185	-0,96%	63,1812	61,12	63,69	61,69
21/01/2026	673.341	0,50%	62,34	61,52	63,445	62,29
20/01/2026	601.321	-4,10%	64,00	61,51	64,00	61,98
16/01/2026	472.203	-4,38%	67,52	64,45	67,52	64,63
15/01/2026	398.513	3,03%	65,60	64,815	67,69	67,59
14/01/2026	419.272	0,14%	65,51	65,16	68,12	65,60
13/01/2026	361.308	1,49%	65,8031	64,75	66,00	65,51
12/01/2026	505.358	-2,55%	65,80	64,04	65,85	64,55
09/01/2026	731.528	-3,06%	68,99	64,735	68,99	66,24
08/01/2026	961.646	3,52%	65,89	65,23	69,23	68,33
07/01/2026	578.427	-5,71%	70,37	65,605	70,37	66,01
06/01/2026	560.562	2,37%	68,9067	67,83	70,26	70,01
05/01/2026	342.682	0,84%	67,82	67,44	69,203	68,39
02/01/2026	352.386	1,19%	68,00	66,695	68,465	67,82
31/12/2025	306.338	-1,56%	69,43	66,775	69,43	67,02
30/12/2025	264.887	-0,21%	68,15	66,98	68,295	66,98
29/12/2025	380.562	-0,63%	68,65	67,33	68,65	68,22
26/12/2025	170.227	-0,38%	68,91	68,15	68,9699	68,65
24/12/2025	137.375	-0,44%	68,10	67,73	69,02	68,91
23/12/2025	287.507	-1,90%	69,44	67,72	69,5899	68,08
22/12/2025	360.682	-1,70%	70,60	68,655	71,22	69,40
19/12/2025	402.642	-0,61%	70,80	69,83	71,125	70,60
18/12/2025	652.955	-0,96%	72,35	70,71	72,92	71,03
17/12/2025	367.972	-1,66%	72,60	70,97	72,87	71,72
16/12/2025	315.612	-2,11%	74,50	72,59	75,05	72,93
15/12/2025	425.754	-1,02%	75,8713	74,27	75,95	74,50
12/12/2025	310.489	-2,59%	77,3981	75,17	78,85	75,27
11/12/2025	496.690	2,23%	75,53	75,53	78,36	77,27
10/12/2025	615.766	-0,78%	75,2499	74,205	76,47	75,53
09/12/2025	368.940	1,71%	75,50	74,91	76,77	76,12
08/12/2025	596.996	-4,65%	78,49	74,52	78,50	74,84
05/12/2025	642.311	1,72%	77,43	76,00	78,60	78,49
04/12/2025	1.530.738	-11,87%	85,00	76,47	85,00	77,16
03/12/2025	830.422	3,32%	85,33	85,2312	88,61	87,55
02/12/2025	458.443	-0,60%	85,91	83,69	86,11	84,74
01/12/2025	349.972	0,54%	82,59	82,59	86,60	85,25
28/11/2025	157.908	0,68%	84,19	83,72	85,565	84,76
26/11/2025	295.913	2,68%	82,03	81,89	84,42	84,19
25/11/2025	399.198	5,36%	77,86	77,86	83,005	81,9925
24/11/2025	294.614	1,62%	77,61	75,575	78,285	77,86
21/11/2025	323.134	5,29%	72,79	72,72	76,99	76,62
20/11/2025	287.803	-0,10%	73,53	72,6753	74,74	72,79
19/11/2025	244.174	-1,08%	73,1133	72,25	74,19	72,86
18/11/2025	344.468	-3,15%	75,00	72,66	75,00	73,67
17/11/2025	227.170	-2,03%	78,37	75,55	78,37	76,08
14/11/2025	148.086	-0,74%	78,33	77,17	78,9125	77,75
13/11/2025	195.537	-2,11%	78,82	77,95	80,8999	78,33
12/11/2025	221.701	4,57%	77,71	77,31	80,24	80,02
11/11/2025	191.478	-0,01%	76,99	76,16	77,35	76,52
10/11/2025	256.111	-0,24%	78,325	76,00	78,325	76,53
07/11/2025	187.873	0,95%	75,83	75,50	77,53	76,71
06/11/2025	226.081	-2,66%	77,54	75,79	78,435	75,99
05/11/2025	265.925	3,74%	75,17	74,68	79,37	77,94
04/11/2025	301.631	-2,16%	75,05	74,35	75,735	75,03
03/11/2025	181.918	-2,11%	78,33	76,15	78,42	76,68
31/10/2025	258.134	-0,06%	77,605	76,44	78,35	78,33
30/10/2025	223.488	-2,67%	84,1088	78,26	84,1088	78,38
29/10/2025	281.145	-4,01%	83,89	79,905	83,89	80,53
28/10/2025	207.281	-1,87%	87,19	83,301	89,01	83,89
27/10/2025	174.048	-0,05%	85,92	85,05	86,92	85,49
24/10/2025	187.658	-1,30%	87,43	85,27	88,53	85,53
23/10/2025	246.048	2,45%	85,29	84,55	87,316	86,66
22/10/2025	290.156	-0,17%	83,04	83,04	85,82	84,59
21/10/2025	257.163	3,20%	82,10	81,73	85,67	84,73
20/10/2025	204.477	0,32%	81,91	81,91	83,77	82,10
17/10/2025	253.327	0,15%	81,72	80,65	82,90	81,84
16/10/2025	259.670	-1,70%	83,08	80,44	83,59	81,72
15/10/2025	262.693	0,07%	84,35	82,9702	85,74	83,13
14/10/2025	393.327	3,78%	80,08	78,64	84,17	83,10
13/10/2025	334.479	4,69%	78,58	77,87	80,40	80,08
10/10/2025	454.491	-5,33%	80,98	76,38	80,98	76,49
09/10/2025	374.407	-4,20%	84,21	80,44	84,30	80,74
08/10/2025	305.601	1,01%	83,44	82,82	85,23	84,28
07/10/2025	382.651	-1,96%	81,5912	81,5912	86,44	83,44
06/10/2025	358.757	1,90%	85,18	82,66	86,00	85,11
03/10/2025	343.204	1,02%	82,98	82,67	84,94	83,52
02/10/2025	619.650	-2,89%	89,19	82,225	89,19	82,68
01/10/2025	401.802	1,64%	82,23	82,23	85,495	85,14
30/09/2025	351.275	-1,27%	84,78	82,75	85,28	83,77
29/09/2025	426.994	-2,17%	88,25	84,53	88,25	84,88
26/09/2025	351.096	1,18%	85,74	85,71	87,215	86,78
25/09/2025	500.166	-4,24%	89,00	85,15	89,00	85,74
24/09/2025	446.432	1,90%	87,39	87,39	89,675	89,52
23/09/2025	582.167	3,15%	85,25	84,705	88,50	87,76
22/09/2025	481.493	-1,86%	85,94	84,92	86,62	85,08
19/09/2025	519.348	-0,29%	87,00	85,815	87,30	86,53
18/09/2025	411.397	3,27%	84,99	83,905	86,89	86,88
17/09/2025	450.807	1,39%	82,91	82,91	85,59	84,06
16/09/2025	374.359	-1,05%	83,77	81,05	83,95	82,93