Papa John s International Inc (PZZA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,52%	44,76	43,60	45,54	44,29
17/07/2024	957.523	-0,52%	44,76	43,60	45,54	44,29
16/07/2024	1.388.901	6,00%	42,16	41,7016	44,80	44,52
15/07/2024	859.453	-2,76%	43,13	41,83	43,13	42,00
12/07/2024	791.091	0,44%	43,51	42,90	43,83	43,19
11/07/2024	973.405	2,09%	42,55	42,53	43,95	43,00
10/07/2024	562.740	-0,85%	42,55	41,47	42,66	42,12
09/07/2024	681.420	-3,50%	43,82	42,41	43,95	42,48
08/07/2024	870.760	0,85%	44,04	43,7848	45,10	44,02
05/07/2024	933.259	-2,15%	46,06	43,579	44,56	43,65
04/07/2024	440.896	-0,75%	46,06	44,23	45,09	44,90
03/07/2024	440.729	-1,47%	46,06	44,23	45,07	44,575
02/07/2024	748.815	-1,59%	46,06	44,56	46,32	45,24
01/07/2024	957.708	-2,15%	47,12	45,20	47,19	45,97
28/06/2024	760.302	0,73%	47,12	46,49	47,17	46,94
27/06/2024	396.632	-1,25%	47,12	46,49	47,29	46,60
26/06/2024	423.795	-1,50%	47,37	46,82	47,67	47,19
25/06/2024	419.290	0,21%	47,43	47,30	48,17	47,91
24/06/2024	844.188	1,27%	47,43	47,21	48,21	47,81
21/06/2024	719.138	-2,36%	48,53	47,14	48,70	47,21
20/06/2024	546.854	-0,27%	48,75	48,09	49,73	48,35
19/06/2024	616.168	0,43%	48,75	48,20	49,13	49,00
18/06/2024	506.158	-0,70%	48,75	48,20	49,13	48,45
17/06/2024	897.599	4,52%	46,84	46,66	49,53	48,79
14/06/2024	371.438	-2,36%	47,75	46,39	47,83	46,68
13/06/2024	425.035	-0,81%	48,25	46,76	48,25	47,81
12/06/2024	516.201	1,41%	48,19	47,57	48,465	48,20
11/06/2024	870.439	1,28%	46,90	46,49	47,73	47,53
10/06/2024	773.142	-0,15%	46,72	46,29	47,11	46,93
07/06/2024	462.434	-0,36%	47,00	45,01	47,84	47,00
06/06/2024	580.773	0,90%	48,01	46,29	47,38	47,17
05/06/2024	556.664	-2,50%	48,01	46,515	48,06	46,75
04/06/2024	567.720	-0,60%	46,22	47,54	48,35	47,95
03/06/2024	1.029.893	3,83%	46,22	46,22	48,675	48,24
31/05/2024	723.817	-0,11%	46,56	46,22	46,83	46,50
30/05/2024	573.700	-2,39%	47,94	46,25	47,94	46,55
29/05/2024	757.027	1,08%	46,78	46,51	48,20	47,69
28/05/2024	902.719	-0,92%	47,65	47,03	48,74	47,18
27/05/2024	0	0,70%	47,52	47,05	47,98	47,62
24/05/2024	964.137	0,70%	47,52	47,05	47,98	47,62
23/05/2024	1.485.699	-3,47%	49,11	46,82	49,13	47,29
22/05/2024	613.163	-0,18%	49,03	48,67	49,3499	48,99
21/05/2024	901.050	-0,75%	49,48	48,87	50,11	49,08
20/05/2024	1.689.017	-3,23%	50,94	48,99	51,24	49,45
17/05/2024	790.173	-1,14%	51,96	50,77	51,90	51,10
16/05/2024	527.736	-0,57%	53,03	52,00	53,385	52,15
15/05/2024	748.689	-0,19%	53,03	52,36	53,60	52,45
14/05/2024	823.400	0,54%	53,03	52,06	53,41	52,55
13/05/2024	1.167.098	-1,97%	53,58	51,82	53,58	52,27
10/05/2024	1.260.656	0,19%	53,48	52,35	54,74	53,32
09/05/2024	2.764.288	-6,84%	55,70	52,07	55,70	53,22
08/05/2024	1.176.517	-1,38%	57,58	57,04	58,2774	57,13
07/05/2024	763.799	-0,65%	58,35	57,69	58,92	57,93
06/05/2024	645.288	0,76%	59,14	58,25	60,04	59,43
03/05/2024	477.232	-1,27%	60,73	58,95	61,225	58,98
02/05/2024	467.994	-1,99%	61,31	59,71	61,265	59,74
01/05/2024	453.081	-1,20%	61,94	60,24	61,855	60,95
30/04/2024	458.922	-1,53%	61,94	61,151	62,90	61,69
29/04/2024	293.092	-0,71%	63,39	62,55	64,04	62,65
26/04/2024	390.129	0,30%	63,39	62,56	64,15	63,10
25/04/2024	402.307	-2,33%	63,39	62,655	64,09	62,91
24/04/2024	335.151	0,23%	63,39	63,56	64,67	64,41
23/04/2024	479.107	1,65%	63,39	63,39	64,38	64,26
22/04/2024	465.402	1,15%	63,57	62,73	63,92	63,22
19/04/2024	634.832	1,87%	61,11	60,7872	62,63	62,50
18/04/2024	455.199	0,66%	61,62	60,24	61,36	61,35
17/04/2024	283.716	-1,28%	61,62	60,94	62,38	60,95
16/04/2024	394.314	-0,26%	61,62	61,07	62,19	61,74
15/04/2024	506.151	0,19%	63,23	61,235	62,43	61,90
12/04/2024	625.799	-1,72%	63,23	61,51	62,84	61,78
11/04/2024	424.053	-0,57%	63,23	62,24	63,74	62,86
10/04/2024	558.108	-1,66%	63,68	62,24	63,80	63,22
09/04/2024	505.939	0,49%	63,59	63,59	64,55	64,29
08/04/2024	487.844	0,38%	63,87	63,11	64,14	63,98
05/04/2024	560.178	-0,99%	64,13	62,99	64,44	63,74
04/04/2024	603.910	-1,64%	66,20	64,19	66,41	64,38
03/04/2024	808.735	-2,59%	66,47	65,09	66,64	65,45
02/04/2024	793.589	-1,18%	67,37	65,72	68,355	67,19
01/04/2024	771.888	2,09%	66,64	66,72	68,66	67,99
28/03/2024	786.780	0,51%	66,64	66,21	67,435	66,60
27/03/2024	936.824	1,30%	65,73	65,07	66,30	66,26
26/03/2024	555.455	-1,37%	66,98	65,05	66,98	65,41
25/03/2024	634.856	0,88%	66,16	65,72	67,35	66,32
22/03/2024	1.549.131	-3,68%	70,79	65,33	67,76	65,74
21/03/2024	1.271.815	-4,88%	70,79	66,45	71,71	68,25
20/03/2024	308.785	-0,20%	71,59	70,92	72,23	71,75
19/03/2024	306.786	0,20%	71,45	69,92	71,91	71,89
18/03/2024	340.744	3,07%	68,68	69,28	72,08	71,75
15/03/2024	580.255	0,81%	68,68	68,68	69,705	69,61
14/03/2024	346.320	-2,60%	72,43	68,86	71,18	69,05
13/03/2024	332.860	-2,21%	72,43	70,62	72,88	70,89
12/03/2024	243.746	2,33%	70,57	70,58	72,765	72,49
11/03/2024	305.519	1,03%	69,99	69,7801	71,15	70,84
08/03/2024	303.031	0,20%	71,25	69,81	71,11	70,12
07/03/2024	316.580	-1,73%	71,25	69,73	71,48	69,98
06/03/2024	346.542	0,71%	70,80	69,76	72,00	71,21
05/03/2024	397.525	-0,90%	70,22	70,25	71,40	70,71
04/03/2024	527.413	2,02%	71,95	70,00	71,96	71,35
01/03/2024	1.043.507	-2,71%	71,95	68,185	72,65	69,94
29/02/2024	1.592.465	2,48%	71,07	71,445	76,91	71,89