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 > >>
28-02-2024	935.945	-3,42%	71,07	69,852	72,44	70,15
27-02-2024	482.695	1,57%	73,09	71,42	72,965	72,63
26-02-2024	629.372	-0,42%	73,09	71,47	73,2999	71,51
23-02-2024	353.465	0,28%	71,43	71,47	72,71	71,81
22-02-2024	294.643	0,11%	71,43	71,33	72,99	71,61
21-02-2024	398.843	0,25%	71,00	70,6031	71,71	71,53
20-02-2024	415.557	-2,30%	72,53	70,84	73,93	71,35
19-02-2024	264.469	-0,21%	72,56	72,09	73,93	73,03
16-02-2024	264.469	-0,21%	72,56	72,09	73,93	73,03
15-02-2024	436.481	1,55%	72,56	72,545	74,22	73,18
14-02-2024	357.026	0,64%	73,43	70,78	72,445	72,06
13-02-2024	469.960	-2,94%	73,43	70,78	73,015	71,60
12-02-2024	350.572	1,77%	73,43	72,63	74,80	73,77
09-02-2024	416.822	-0,97%	73,43	72,37	74,178	72,49
08-02-2024	508.954	-0,04%	74,23	73,39	75,355	73,66
07-02-2024	260.850	-0,57%	74,23	73,19	74,54	73,69
06-02-2024	448.832	2,92%	71,43	70,84	74,57	74,11
05-02-2024	575.849	-2,77%	73,20	70,775	73,50	72,01
02-02-2024	489.712	-2,17%	75,87	72,61	74,70	74,06
01-02-2024	284.666	3,02%	75,87	73,14	76,00	75,70
31-01-2024	411.413	-3,21%	75,87	73,275	75,90	73,48
30-01-2024	280.544	-1,03%	75,88	74,85	76,50	75,92
29-01-2024	597.915	0,35%	75,30	74,21	76,77	76,71
26-01-2024	349.585	-1,69%	78,19	76,41	78,29	76,44
25-01-2024	298.013	1,01%	77,69	76,73	78,29	77,75
24-01-2024	289.577	-1,07%	78,67	76,21	78,67	76,97
23-01-2024	387.329	1,13%	77,74	76,48	78,42	77,80
22-01-2024	487.448	2,61%	75,00	75,00	77,63	76,93
19-01-2024	330.049	-0,44%	75,00	74,20	75,85	74,97
18-01-2024	503.621	0,87%	75,00	74,40	75,93	75,30
17-01-2024	482.023	2,25%	71,67	71,62	74,68	74,65
16-01-2024	510.228	1,56%	71,86	71,2301	74,16	73,01
15-01-2024	409.320	-0,44%	73,00	70,875	73,00	71,89
12-01-2024	409.320	-0,44%	73,00	70,875	73,00	71,89
11-01-2024	437.010	0,63%	71,90	70,53	72,61	72,21
10-01-2024	471.170	-1,82%	72,79	70,88	73,295	71,76
09-01-2024	1.067.155	3,38%	69,83	69,52	74,13	73,09
08-01-2024	877.304	1,85%	69,68	69,33	72,11	70,70
05-01-2024	728.517	-4,02%	71,18	69,11	71,645	69,415
04-01-2024	783.304	-1,70%	72,67	69,4901	73,665	72,32
03-01-2024	352.789	-3,02%	76,08	73,39	75,47	73,57
02-01-2024	494.864	-0,49%	76,08	74,96	76,54	75,86
29-12-2023	238.607	-0,72%	77,25	75,61	77,4078	76,23
28-12-2023	220.162	-1,45%	77,25	76,715	77,60	76,78
27-12-2023	308.823	1,58%	76,99	76,10	78,355	77,91
26-12-2023	264.147	1,74%	75,36	74,961	77,12	76,70
22-12-2023	283.595	2,66%	73,52	72,75	75,66	75,39
21-12-2023	211.376	1,23%	73,33	72,41	74,11	73,44
20-12-2023	258.772	-0,90%	73,75	72,22	74,12	72,55
19-12-2023	242.634	0,62%	73,75	72,82	74,30	73,21
18-12-2023	287.504	-1,33%	73,79	72,30	73,79	72,76
15-12-2023	603.104	-2,33%	75,60	73,12	75,78	73,74
14-12-2023	444.766	2,44%	71,39	74,11	76,01	75,50
13-12-2023	342.190	2,88%	71,39	70,35	74,28	73,70
12-12-2023	286.020	0,89%	71,21	70,205	71,68	71,64
11-12-2023	442.681	1,24%	70,11	70,14	71,56	71,01
08-12-2023	313.883	-1,27%	70,11	69,985	71,25	70,14
07-12-2023	274.678	1,38%	70,11	69,8308	71,21	71,04
06-12-2023	512.131	1,40%	67,68	68,70	70,36	70,07
05-12-2023	381.088	-0,89%	67,68	68,385	69,60	69,10
04-12-2023	651.023	3,05%	67,68	67,68	71,49	69,72
01-12-2023	324.397	3,71%	65,37	64,07	67,79	67,66
30-11-2023	348.192	-0,43%	65,37	64,32	65,52	65,24
29-11-2023	298.100	-0,85%	66,50	65,34	67,545	65,52
28-11-2023	264.182	-1,02%	66,66	65,60	66,819	66,08
27-11-2023	441.285	-1,01%	66,67	66,44	68,23	66,76
24-11-2023	164.550	0,55%	66,67	66,38	67,585	67,2746
23-11-2023	224.417	1,50%	67,09	66,32	67,61	66,91
22-11-2023	223.720	1,50%	67,09	66,32	67,61	66,91
21-11-2023	203.656	-1,89%	67,09	65,90	67,0226	65,92
20-11-2023	294.086	1,31%	66,20	65,90	67,22	67,19
17-11-2023	341.006	-1,32%	67,53	66,28	67,77	66,32
16-11-2023	376.403	-2,57%	68,51	66,667	69,06	67,21
15-11-2023	444.564	3,56%	66,93	66,93	69,51	68,98
14-11-2023	693.841	4,14%	64,79	64,78	66,78	66,61
13-11-2023	298.028	-0,76%	64,45	63,39	64,64	63,96
10-11-2023	565.905	0,26%	64,48	63,43	64,62	64,45
09-11-2023	467.995	-2,82%	67,82	63,95	66,84	64,74
08-11-2023	369.663	-1,49%	68,44	65,39	67,90	66,62
07-11-2023	427.782	-0,76%	68,44	67,305	69,0733	67,63
06-11-2023	578.589	0,22%	68,36	66,85	68,58	68,15
03-11-2023	940.497	8,01%	63,21	62,76	68,125	68,00
02-11-2023	1.213.118	-3,54%	67,86	60,66	67,86	62,96
01-11-2023	799.234	0,38%	65,21	63,04	65,38	65,27
31-10-2023	626.292	0,08%	65,20	64,4101	66,16	65,02
30-10-2023	686.497	-0,35%	65,20	64,18	65,91	64,97
27-10-2023	290.270	3,85%	63,64	63,09	65,87	65,59
26-10-2023	501.839	-1,80%	64,19	62,67	64,22	63,16
25-10-2023	538.492	-0,56%	64,19	63,17	64,42	64,32
24-10-2023	407.808	0,65%	64,60	63,99	65,32	64,68
23-10-2023	508.329	-1,26%	64,60	63,988	65,52	64,26
20-10-2023	392.035	-1,94%	66,09	65,025	66,23	65,08
19-10-2023	415.898	-0,97%	67,03	66,22	67,86	66,37
18-10-2023	354.223	-0,43%	66,96	65,92	67,81	67,02
17-10-2023	330.795	1,31%	66,22	66,22	68,05	67,31
16-10-2023	449.829	1,36%	66,21	65,26	66,695	66,44
13-10-2023	542.903	0,49%	64,98	65,12	66,72	65,55
12-10-2023	644.060	0,15%	64,98	63,80	65,71	65,23
11-10-2023	368.487	-0,63%	66,01	64,33	66,255	65,13
10-10-2023	523.190	3,98%	63,35	63,33	65,66	65,54