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 > >>
15/09/2025	472.255	3,76%	81,75	81,05	84,34	84,02
12/09/2025	464.782	-1,09%	82,02	81,02	82,41	81,05
11/09/2025	580.754	0,43%	81,47	81,47	83,50	82,02
10/09/2025	432.283	-0,88%	82,05	80,97	82,705	81,64
09/09/2025	600.511	-2,77%	84,62	81,64	84,75	82,33
08/09/2025	570.515	-3,58%	86,87	84,21	87,88	84,62
05/09/2025	681.507	-1,76%	89,80	86,84	90,1785	87,76
04/09/2025	703.952	4,69%	85,04	84,68	89,42	89,33
03/09/2025	633.342	-0,69%	86,15	85,33	87,61	85,33
02/09/2025	666.284	1,95%	82,90	82,5301	86,575	85,9225
29/08/2025	550.987	1,27%	83,24	83,24	86,305	84,32
28/08/2025	762.319	1,81%	81,25	81,25	83,38	83,26
27/08/2025	1.722.411	-0,92%	86,81	79,89	86,81	81,73
26/08/2025	887.988	1,21%	81,75	81,48	82,91	82,49
25/08/2025	609.165	2,17%	79,86	79,492	82,11	81,60
22/08/2025	444.475	4,57%	76,41	76,41	80,34	79,87
21/08/2025	582.025	0,62%	75,65	75,02	76,48	76,37
20/08/2025	470.457	-0,31%	76,47	75,83	77,2388	75,90
19/08/2025	363.367	-0,04%	76,24	76,16	78,13	76,17
18/08/2025	406.010	-0,85%	77,99	76,18	77,99	76,24
15/08/2025	374.068	1,03%	76,00	76,00	77,15	76,89
14/08/2025	359.547	-1,77%	75,01	75,01	76,345	76,11
13/08/2025	468.107	4,90%	73,6235	73,6235	77,71	77,48
12/08/2025	449.066	2,81%	72,45	72,17	74,40	73,86
11/08/2025	381.780	-1,45%	72,98	71,82	74,00	71,84
08/08/2025	389.297	-1,14%	74,03	72,18	74,54	72,90
07/08/2025	475.754	-1,30%	72,05	72,05	75,845	73,74
06/08/2025	332.416	0,42%	75,10	74,385	75,455	74,71
05/08/2025	316.121	-0,09%	75,15	73,8487	75,18	74,40
04/08/2025	476.172	4,31%	72,50	72,045	74,63	74,47
01/08/2025	620.273	-2,81%	73,42	69,63	73,42	71,36
31/07/2025	386.368	-1,92%	73,00	73,00	74,365	73,42
30/07/2025	428.816	-0,71%	74,23	73,885	76,19	74,86
29/07/2025	483.417	-2,15%	76,93	74,6427	77,6441	75,28
28/07/2025	582.336	0,10%	76,85	75,87	77,6441	76,93
25/07/2025	354.324	0,85%	76,45	75,31	78,07	76,85
24/07/2025	396.653	-1,61%	77,42	75,51	78,98	76,20
23/07/2025	495.011	1,45%	74,63	74,165	78,98	77,45
22/07/2025	756.470	4,19%	72,05	71,7562	77,02	76,34
21/07/2025	494.953	2,63%	72,23	71,75	74,40	73,27
18/07/2025	380.388	-0,39%	71,20	70,53	72,42	71,39
17/07/2025	393.470	0,36%	70,94	70,12	71,9629	71,67
16/07/2025	372.980	1,15%	72,835	70,13	73,07	71,41
15/07/2025	553.142	-2,42%	72,63	70,60	73,07	70,60
14/07/2025	647.428	-1,55%	73,49	71,265	73,49	72,35
11/07/2025	473.942	-2,44%	72,78	72,49	75,3222	73,49
10/07/2025	597.707	2,36%	71,93	71,28	75,3222	74,30
09/07/2025	703.442	-1,71%	73,505	71,28	74,5119	72,59
08/07/2025	506.113	1,14%	73,0683	71,895	74,5119	73,85
07/07/2025	722.367	0,80%	72,51	71,895	73,33	73,02
04/07/2025	443.652	-0,21%	73,16	71,97	73,6444	72,44
03/07/2025	443.544	0,00%	71,975	70,14	74,50	72,43
02/07/2025	996.146	2,17%	71,40	68,50	73,565	73,15
01/07/2025	1.300.991	4,36%	68,60	67,655	73,185	71,59
30/06/2025	1.416.224	4,35%	67,93	67,50	69,38	68,60
27/06/2025	721.193	1,05%	63,60	63,35	66,67	65,74
26/06/2025	648.494	2,50%	63,6857	63,25	65,14	65,08
25/06/2025	519.182	-0,78%	64,08	63,22	65,00	63,49
24/06/2025	508.711	1,11%	63,50	61,7201	65,00	63,99
23/06/2025	876.136	-2,07%	64,18	61,76	64,18	63,29
20/06/2025	709.347	-0,48%	65,60	63,71	66,1324	64,63
18/06/2025	743.023	1,14%	64,32	63,64	65,6826	64,85
17/06/2025	705.980	-1,40%	63,83	63,51	65,42	64,12
16/06/2025	792.283	3,91%	63,80	63,51	65,24	65,15
13/06/2025	957.837	-2,32%	65,26	62,02	65,45	62,70
12/06/2025	967.403	-2,45%	66,13	63,78	67,03	64,19
11/06/2025	868.749	1,00%	65,855	64,86	67,03	65,80
10/06/2025	823.815	-0,32%	65,96	64,52	66,65	65,11
09/06/2025	1.578.748	-0,12%	65,974	64,52	66,40	65,32
06/06/2025	2.066.173	-1,21%	70,04	65,25	71,13	65,40
05/06/2025	6.577.562	-17,46%	82,50	65,25	82,80	66,30
04/06/2025	1.069.152	-2,05%	81,64	80,46	83,15	80,81
03/06/2025	729.620	0,50%	83,80	80,46	84,27	82,5025
02/06/2025	821.096	-1,96%	83,99	81,56	83,99	82,13
30/05/2025	519.697	-1,23%	87,12	83,065	87,552	83,77
29/05/2025	471.238	-2,07%	87,60	83,78	87,81	84,82
28/05/2025	510.131	0,09%	83,575	83,00	88,00	86,61
27/05/2025	596.274	5,54%	84,53	83,00	86,58	86,53
23/05/2025	612.033	-1,60%	82,345	79,63	83,59	81,99
22/05/2025	632.672	0,18%	84,315	81,82	85,06	83,32
21/05/2025	717.207	-3,04%	84,85	82,93	86,9475	83,17
20/05/2025	442.516	1,26%	84,67	84,26	86,9475	85,78
19/05/2025	405.734	-1,84%	83,35	83,35	85,80	84,71
16/05/2025	778.474	1,05%	86,39	84,43	87,41	86,30
15/05/2025	721.572	-2,15%	86,52	84,43	87,93	85,40
14/05/2025	2.100.225	8,42%	79,325	79,325	87,93	87,28
13/05/2025	542.920	1,98%	78,92	78,44	83,32	80,50
12/05/2025	684.288	6,03%	79,9499	78,44	83,32	78,94
09/05/2025	322.857	-1,47%	73,47	73,18	76,81	74,45
08/05/2025	603.503	6,05%	71,69	71,08	76,81	75,56
07/05/2025	396.510	0,58%	70,31	70,42	72,49	71,25
06/05/2025	377.310	-1,05%	70,41	70,13	72,935	70,84
05/05/2025	604.371	1,92%	69,75	69,68	72,935	71,59
02/05/2025	462.449	2,23%	69,09	68,40	71,03	70,24
01/05/2025	389.909	-0,39%	68,01	66,84	70,03	68,71
30/04/2025	412.120	-1,28%	70,34	66,84	70,73	68,98
29/04/2025	428.107	-1,74%	73,44	69,745	73,67	69,87
28/04/2025	466.587	-2,51%	72,5001	70,68	73,67	71,11
25/04/2025	383.702	-2,25%	72,81	72,14	75,30	72,94
24/04/2025	423.823	3,68%	74,90	71,69	75,82	74,62