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 > >>
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
17/02/2025	216.555	0,00%	77,62	77,38	78,57	77,71
14/02/2025	300.078	0,27%	78,38	77,30	78,98	78,98
13/02/2025	382.167	-0,22%	77,48	77,26	78,83	77,50
12/02/2025	258.577	-1,12%	77,48	76,73	78,255	77,67
11/02/2025	480.985	1,49%	77,24	76,5666	79,7275	78,55
10/02/2025	364.069	-1,84%	79,13	76,34	79,27	77,40
07/02/2025	457.716	-0,42%	81,25	77,89	79,82	78,85
06/02/2025	713.169	-0,21%	81,25	78,92	82,00	79,18
05/02/2025	615.456	-3,83%	82,29	78,85	83,415	79,35
04/02/2025	902.186	-0,97%	82,66	80,37	83,80	82,51
03/02/2025	660.675	-7,01%	84,74	82,7575	85,59	83,32
31/01/2025	293.318	-3,65%	92,78	89,315	92,465	89,60
30/01/2025	341.848	1,33%	91,47	92,18	93,56	92,99
29/01/2025	296.724	-0,07%	91,47	90,90	92,635	91,77
28/01/2025	296.507	1,59%	90,835	90,80	92,58	91,83
27/01/2025	481.420	0,10%	90,895	90,22	92,15	90,39
24/01/2025	1.014.032	-6,25%	94,64	89,98	94,665	90,30
23/01/2025	337.007	0,11%	96,285	93,8525	97,04	96,32
22/01/2025	370.464	-0,14%	96,285	95,0033	96,56	96,21
21/01/2025	543.283	3,84%	92,91	93,63	96,64	96,34
20/01/2025	291.285	0,00%	92,91	92,32	94,39	92,78
17/01/2025	545.172	0,61%	92,90	92,26	94,55	92,26
16/01/2025	1.446.000	-6,88%	101,22	88,68	99,29	92,20
15/01/2025	361.663	0,37%	98,83	99,00	101,63	99,01
14/01/2025	307.894	1,07%	99,00	97,54	99,43	98,65
13/01/2025	548.561	-2,26%	102,15	96,50	102,99	97,61
10/01/2025	544.721	-3,80%	101,95	99,78	102,92	99,87
09/01/2025	396.770	-1,28%	103,79	101,50	104,04	103,81
08/01/2025	382.876	-1,28%	108,75	101,50	104,04	103,81
07/01/2025	459.548	-2,43%	107,00	104,93	109,305	105,16
06/01/2025	362.101	2,18%	107,00	106,13	109,88	107,78
03/01/2025	357.269	0,59%	105,575	103,66	106,46	105,48
02/01/2025	324.023	-0,84%	106,915	104,43	108,85	104,86
31/12/2024	0	0,04%	106,56	105,30	107,34	105,75
30/12/2024	293.299	-1,63%	105,27	103,99	106,37	105,735
27/12/2024	207.275	-0,81%	107,39	106,97	108,95	107,46
26/12/2024	202.686	-0,26%	108,92	107,94	109,49	108,34
24/12/2024	0	1,10%	107,595	107,53	108,93	108,62
23/12/2024	295.536	-0,01%	107,855	106,1975	108,12	107,44
20/12/2024	317.290	3,72%	106,88	102,70	109,05	107,45
19/12/2024	408.776	-2,28%	106,88	103,0132	107,6479	103,64
18/12/2024	0	-3,43%	109,64	106,06	111,59	106,06
17/12/2024	286.691	-0,37%	110,225	107,99	110,525	109,83
16/12/2024	306.600	1,59%	109,03	108,875	111,24	110,24
13/12/2024	335.918	1,26%	109,55	106,85	109,17	108,52
12/12/2024	375.549	-2,36%	109,55	107,09	109,625	107,17
11/12/2024	340.038	0,45%	107,67	108,77	110,97	109,76
10/12/2024	394.735	1,11%	107,67	106,3601	110,10	109,27
09/12/2024	543.314	0,96%	107,62	107,845	111,96	108,07
06/12/2024	637.386	-1,54%	107,94	106,115	110,63	107,18
05/12/2024	1.197.611	-3,54%	111,82	104,2222	113,47	108,86
04/12/2024	776.348	1,14%	111,82	111,00	113,425	112,86
03/12/2024	439.975	0,41%	112,57	110,245	113,01	111,59
02/12/2024	662.574	2,58%	108,1145	107,91	112,51	111,17
29/11/2024	183.199	1,39%	108,48	107,18	109,14	108,37