Papa John s International Inc (PZZA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.147.568 |
-3,00%
|
18,60
|
17,695
|
18,60
|
18,10
|
| 22/10/2026 |
800.948 |
2,30%
|
18,089
|
18,089
|
19,175
|
18,66
|
| 21/10/2026 |
1.091.398 |
-2,64%
|
18,80
|
17,95
|
18,80
|
18,24
|
| 20/10/2026 |
929.878 |
-1,32%
|
18,83
|
18,72
|
19,35
|
18,73
|
| 19/10/2026 |
912.870 |
-2,17%
|
19,59
|
18,675
|
19,59
|
18,97
|
| 16/10/2026 |
532.597 |
-0,82%
|
19,5327
|
19,22
|
19,68
|
19,39
|
| 15/10/2026 |
856.906 |
1,77%
|
19,05
|
19,05
|
19,97
|
19,57
|
| 14/10/2026 |
648.329 |
-0,67%
|
19,2986
|
18,7801
|
19,30
|
19,21
|
| 13/10/2026 |
582.842 |
-1,88%
|
19,18
|
19,18
|
19,97
|
19,30
|
| 12/10/2026 |
1.110.430 |
-0,41%
|
19,6762
|
19,34
|
19,835
|
19,67
|
| 09/10/2026 |
817.852 |
1,49%
|
19,50
|
19,23
|
19,835
|
19,75
|
| 08/10/2026 |
781.940 |
0,52%
|
19,3528
|
19,16
|
19,65
|
19,46
|
| 07/10/2026 |
525.217 |
-1,12%
|
19,50
|
19,26
|
19,60
|
19,36
|
| 06/10/2026 |
698.474 |
0,21%
|
19,47
|
19,34
|
19,85
|
19,58
|
| 05/10/2026 |
1.509.880 |
0,57%
|
19,80
|
18,92
|
19,80
|
19,54
|
| 02/10/2026 |
615.140 |
-0,87%
|
19,85
|
19,385
|
19,86
|
19,43
|
| 01/10/2026 |
827.879 |
-0,53%
|
19,6264
|
19,45
|
19,945
|
19,60
|
| 30/09/2026 |
765.312 |
-3,07%
|
20,445
|
19,60
|
20,445
|
19,705
|
| 29/09/2026 |
701.264 |
1,20%
|
20,1715
|
19,90
|
20,505
|
20,33
|
| 28/09/2026 |
840.602 |
2,84%
|
19,53
|
19,45
|
20,11
|
20,09
|
| 25/09/2026 |
1.193.007 |
-3,31%
|
20,4912
|
19,31
|
20,4912
|
19,55
|
| 24/09/2026 |
802.760 |
0,19%
|
19,9316
|
19,92
|
20,48
|
20,22
|
| 23/09/2026 |
525.840 |
-1,23%
|
20,50
|
19,865
|
20,50
|
20,15
|
| 22/09/2026 |
725.336 |
0,54%
|
20,40
|
20,18
|
21,14
|
20,40
|
| 21/09/2026 |
735.103 |
2,43%
|
20,04
|
19,90
|
20,405
|
20,29
|
| 18/09/2026 |
1.134.219 |
-1,59%
|
20,0182
|
19,61
|
20,2103
|
19,78
|
| 17/09/2026 |
850.306 |
-0,47%
|
20,4255
|
20,08
|
20,615
|
20,11
|
| 16/09/2026 |
1.380.089 |
-2,65%
|
20,85
|
19,995
|
20,85
|
20,19
|
| 15/09/2026 |
804.455 |
-5,04%
|
21,77
|
20,66
|
21,81
|
20,72
|
| 14/09/2026 |
957.020 |
6,13%
|
20,55
|
20,53
|
21,83
|
21,82
|
| 11/09/2026 |
1.419.120 |
-4,19%
|
21,36
|
20,53
|
21,59
|
20,56
|
| 10/09/2026 |
828.077 |
-0,79%
|
21,50
|
21,40
|
22,50
|
21,46
|
| 09/09/2026 |
1.309.719 |
-4,97%
|
22,60
|
21,42
|
22,6397
|
21,63
|
| 08/09/2026 |
670.346 |
0,31%
|
22,68
|
22,65
|
23,09
|
22,76
|
| 04/09/2026 |
1.084.830 |
0,49%
|
22,81
|
22,08
|
22,85
|
22,68
|
| 03/09/2026 |
698.026 |
-0,38%
|
22,805
|
22,42
|
23,09
|
22,55
|
| 02/09/2026 |
806.714 |
-0,40%
|
22,79
|
22,4202
|
22,9967
|
22,63
|
| 01/09/2026 |
729.459 |
-3,34%
|
23,41
|
22,655
|
23,855
|
22,71
|
| 31/08/2026 |
558.420 |
-0,80%
|
23,82
|
23,40
|
23,91
|
23,48
|
| 28/08/2026 |
596.169 |
2,07%
|
23,1892
|
23,1892
|
23,82
|
23,72
|
| 27/08/2026 |
806.001 |
-1,53%
|
23,61
|
23,00
|
23,61
|
23,23
|
| 26/08/2026 |
452.619 |
-2,12%
|
24,10
|
23,46
|
24,17
|
23,61
|
| 25/08/2026 |
363.719 |
0,13%
|
24,07
|
23,76
|
24,13
|
24,11
|
| 24/08/2026 |
610.243 |
0,63%
|
23,96
|
23,70
|
24,25
|
24,08
|
| 21/08/2026 |
606.335 |
2,66%
|
23,31
|
23,245
|
24,03
|
23,94
|
| 20/08/2026 |
1.009.901 |
0,13%
|
23,2813
|
22,77
|
23,43
|
23,32
|
| 19/08/2026 |
876.943 |
-0,13%
|
23,54
|
22,99
|
23,89
|
23,27
|
| 18/08/2026 |
586.386 |
0,52%
|
23,19
|
23,19
|
23,525
|
23,35
|
| 17/08/2026 |
1.262.851 |
-4,25%
|
24,275
|
23,11
|
24,275
|
23,23
|
| 14/08/2026 |
680.482 |
-0,86%
|
24,6354
|
24,03
|
24,69
|
24,26
|
| 13/08/2026 |
908.865 |
1,41%
|
24,25
|
24,23
|
24,98
|
24,43
|
| 12/08/2026 |
735.611 |
-1,11%
|
24,30
|
23,79
|
24,57
|
24,09
|
| 11/08/2026 |
789.299 |
1,99%
|
23,85
|
23,63
|
24,53
|
24,32
|
| 10/08/2026 |
1.960.104 |
-2,58%
|
24,3627
|
23,27
|
24,44
|
23,85
|
| 07/08/2026 |
2.223.883 |
-0,63%
|
24,58
|
23,845
|
24,59
|
24,47
|
| 06/08/2026 |
5.041.791 |
-17,18%
|
27,20
|
24,285
|
27,20
|
24,64
|
| 05/08/2026 |
1.301.708 |
-3,48%
|
30,78
|
29,585
|
30,9815
|
29,75
|
| 04/08/2026 |
783.097 |
-1,13%
|
31,0458
|
30,0589
|
31,09
|
30,72
|
| 03/08/2026 |
1.189.811 |
3,91%
|
29,894
|
29,894
|
31,71
|
31,07
|
| 31/07/2026 |
527.733 |
-1,06%
|
30,78
|
29,81
|
30,225
|
29,90
|
| 30/07/2026 |
798.523 |
-1,13%
|
30,63
|
30,12
|
31,19
|
30,23
|
| 29/07/2026 |
596.969 |
-1,39%
|
31,05
|
30,05
|
31,53
|
30,59
|
| 28/07/2026 |
810.689 |
2,33%
|
30,60
|
30,60
|
31,76
|
31,00
|
| 27/07/2026 |
498.683 |
-0,36%
|
30,75
|
30,26
|
31,32
|
30,29
|
| 24/07/2026 |
492.430 |
-0,03%
|
30,60
|
30,02
|
31,20
|
30,37
|
| 23/07/2026 |
969.244 |
-5,02%
|
32,15
|
29,885
|
32,15
|
30,35
|
| 22/07/2026 |
464.937 |
-0,87%
|
32,35
|
31,74
|
32,87
|
31,95
|
| 21/07/2026 |
374.514 |
-3,57%
|
33,63
|
32,165
|
33,63
|
32,24
|
| 20/07/2026 |
542.915 |
1,63%
|
32,8275
|
32,495
|
33,85
|
33,38
|
| 17/07/2026 |
563.555 |
-2,61%
|
33,70
|
32,395
|
33,97
|
32,86
|
| 16/07/2026 |
558.822 |
5,01%
|
32,6001
|
32,3108
|
34,00
|
33,70
|
| 15/07/2026 |
538.642 |
-3,25%
|
32,80
|
32,12
|
34,18
|
32,12
|
| 14/07/2026 |
327.343 |
-0,15%
|
33,18
|
32,82
|
33,81
|
33,20
|
| 13/07/2026 |
550.759 |
-0,63%
|
32,95
|
32,02
|
33,57
|
33,25
|
| 10/07/2026 |
270.043 |
-0,36%
|
33,883
|
33,24
|
34,23
|
33,49
|
| 09/07/2026 |
264.943 |
-0,81%
|
34,00
|
33,42
|
34,24
|
33,61
|
| 08/07/2026 |
385.827 |
-2,84%
|
34,60
|
33,71
|
34,97
|
33,89
|
| 07/07/2026 |
401.968 |
0,59%
|
34,9324
|
34,53
|
35,67
|
34,86
|
| 06/07/2026 |
482.361 |
-3,32%
|
35,80
|
33,875
|
35,80
|
34,64
|
| 02/07/2026 |
375.875 |
-0,22%
|
35,90
|
35,35
|
36,71
|
35,82
|
| 01/07/2026 |
897.867 |
-2,12%
|
34,88
|
33,721
|
36,15
|
35,94
|
| 30/06/2026 |
327.934 |
2,62%
|
36,03
|
35,57
|
36,87
|
36,77
|
| 29/06/2026 |
422.135 |
-2,43%
|
36,87
|
35,52
|
36,87
|
35,83
|
| 26/06/2026 |
443.403 |
1,62%
|
35,85
|
35,85
|
36,9499
|
36,79
|
| 25/06/2026 |
324.121 |
0,32%
|
35,92
|
35,49
|
36,95
|
36,17
|
| 24/06/2026 |
419.754 |
2,01%
|
35,32
|
35,175
|
36,365
|
36,02
|
| 23/06/2026 |
460.383 |
2,85%
|
34,00
|
34,00
|
35,75
|
35,32
|
| 18/06/2026 |
828.674 |
0,14%
|
35,90
|
34,35
|
37,87
|
34,35
|
| 17/06/2026 |
1.472.396 |
11,38%
|
33,00
|
32,75
|
36,59
|
36,42
|
| 16/06/2026 |
537.275 |
-1,54%
|
33,26
|
32,516
|
33,80
|
32,69
|
| 15/06/2026 |
467.914 |
1,63%
|
32,72
|
32,46
|
33,75
|
33,16
|
| 12/06/2026 |
581.991 |
0,80%
|
32,47
|
31,35
|
33,275
|
32,60
|
| 11/06/2026 |
631.804 |
1,89%
|
31,76
|
31,02
|
32,39
|
32,34
|
| 10/06/2026 |
884.272 |
-0,31%
|
31,69
|
31,60
|
33,10
|
31,73
|
| 09/06/2026 |
479.082 |
0,76%
|
31,65
|
31,39
|
32,45
|
31,91
|
| 08/06/2026 |
572.037 |
-0,85%
|
31,9802
|
31,40
|
32,05
|
31,65
|
| 05/06/2026 |
428.967 |
-1,19%
|
32,75
|
31,54
|
33,025
|
31,92
|
| 04/06/2026 |
412.234 |
1,29%
|
32,10
|
32,01
|
33,495
|
32,28
|
| 03/06/2026 |
813.613 |
0,13%
|
32,40
|
30,70
|
32,40
|
31,86
|
| 02/06/2026 |
627.245 |
-6,69%
|
34,3722
|
31,75
|
34,3722
|
31,78
|
