BiG | O banco que entende os seus valores.

PVH Corporation (PVH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	478.834	0,43%	70,04	69,745	75,82	71,97
22/04/2025	471.505	3,26%	68,125	67,89	72,36	71,66
21/04/2025	477.758	0,70%	64,00	64,00	69,77	69,40
17/04/2025	418.997	1,74%	67,67	66,98	69,99	68,92
16/04/2025	619.959	-1,12%	69,39	66,98	71,00	67,74
15/04/2025	483.871	-2,53%	69,39	68,17	71,00	68,51
14/04/2025	824.049	2,05%	70,72	68,93	71,99	70,29
11/04/2025	823.357	-0,39%	68,34	66,71	70,06	68,88
10/04/2025	1.140.199	-2,19%	68,83	66,53	69,72	69,15
09/04/2025	1.474.538	16,84%	59,75	59,33	73,34	70,70
08/04/2025	1.137.960	-8,29%	67,50	59,2801	68,53	60,50
07/04/2025	1.233.430	-2,57%	61,89	63,51	69,79	65,98
04/04/2025	1.720.926	3,34%	73,04	61,585	68,42	67,72
03/04/2025	1.945.224	-15,79%	73,04	64,92	73,33	65,61
02/04/2025	1.353.503	1,83%	75,01	74,72	78,53	77,83
01/04/2025	2.909.051	18,24%	75,01	74,03	77,52	76,43
31/03/2025	1.060.648	-0,08%	65,71	62,91	65,11	64,64
28/03/2025	1.218.870	-2,85%	65,71	63,70	65,85	64,69
27/03/2025	427.106	-0,57%	67,26	65,86	67,23	66,59
26/03/2025	430.228	0,24%	67,31	65,42	66,96	66,94
25/03/2025	450.347	-3,64%	66,52	66,27	68,80	66,78
24/03/2025	796.890	6,37%	66,52	66,18	69,445	69,30
21/03/2025	636.213	0,49%	63,41	63,12	65,955	65,15
20/03/2025	527.378	-0,69%	64,20	64,12	66,46	64,83
19/03/2025	1.561.836	0,76%	65,14	63,83	66,67	65,28
18/03/2025	503.935	-0,90%	65,35	64,325	65,82	64,79
17/03/2025	676.287	2,45%	64,26	63,75	65,66	65,37
14/03/2025	879.666	-0,27%	65,015	62,94	65,015	63,81
13/03/2025	524.383	-3,49%	66,66	63,80	67,32	63,98
12/03/2025	453.943	-1,68%	68,345	65,38	68,5195	66,29
11/03/2025	535.952	-3,77%	70,275	66,78	70,34	67,42
10/03/2025	340.672	-3,55%	71,825	69,69	72,96	70,06
07/03/2025	388.989	0,32%	72,03	69,75	72,87	72,64
06/03/2025	528.346	1,61%	70,44	70,43	73,72	72,41
04/03/2025	424.781	-1,63%	70,26	68,84	71,38	71,26
03/03/2025	405.709	-4,88%	74,73	70,95	76,72	71,25
28/02/2025	367.971	-0,05%	77,89	74,32	76,35	74,84
27/02/2025	362.352	-4,37%	77,89	74,655	78,14	74,88
26/02/2025	362.441	1,93%	77,45	76,42	78,99	78,30
25/02/2025	319.552	-2,19%	78,72	76,42	78,87	76,82
24/02/2025	247.715	-0,19%	79,30	77,40	79,02	78,54
21/02/2025	397.693	0,05%	79,38	78,13	80,12	78,69
20/02/2025	346.391	-0,69%	79,26	76,98	79,475	78,66
19/02/2025	354.483	-0,74%	78,71	78,00	79,545	79,21
18/02/2025	502.689	2,69%	78,00	78,095	80,33	79,80