Papa John s International Inc (PZZA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	468.816	1,50%	73,64	73,32	75,27	74,52
19/05/2023	441.885	0,06%	73,76	72,11	73,76	73,42
18/05/2023	395.807	1,40%	72,07	71,73	74,09	73,38
17/05/2023	517.822	0,42%	72,30	71,42	73,32	72,37
16/05/2023	700.103	-5,90%	76,45	72,037	76,45	72,07
15/05/2023	360.934	-0,10%	76,79	75,75	77,54	76,59
12/05/2023	301.319	-1,21%	77,63	76,11	77,70	76,67
11/05/2023	415.361	-0,40%	78,01	76,91	78,58	78,03
10/05/2023	427.943	0,71%	78,47	77,665	79,47	78,34
09/05/2023	421.552	-0,21%	77,53	76,87	79,19	77,79
08/05/2023	618.798	0,45%	77,60	76,75	78,545	77,95
05/05/2023	483.491	1,40%	77,22	75,545	77,95	77,60
04/05/2023	872.473	1,66%	76,91	75,23	80,105	76,53
03/05/2023	633.340	1,21%	74,34	73,89	76,015	75,28
02/05/2023	376.803	-0,58%	74,51	73,185	74,70	74,38
01/05/2023	379.767	0,03%	74,83	74,355	75,82	74,81
28/04/2023	360.709	1,25%	73,60	73,535	74,965	74,79
27/04/2023	378.292	1,72%	74,21	72,62	74,46	73,87
26/04/2023	381.159	-0,40%	73,14	72,47	74,26	72,62
25/04/2023	312.083	-2,00%	74,01	72,82	74,775	72,91
24/04/2023	470.253	-1,05%	75,19	73,52	75,44	74,40
21/04/2023	531.577	0,56%	74,85	73,415	75,38	75,19
20/04/2023	501.093	-2,59%	76,15	74,73	76,93	74,77
19/04/2023	350.087	-0,81%	76,79	74,98	76,97	76,76
18/04/2023	308.998	-0,30%	78,12	77,09	78,20	77,39
17/04/2023	322.973	0,73%	77,29	76,41	77,67	77,62
14/04/2023	252.779	0,16%	76,72	76,61	78,25	77,06
13/04/2023	295.163	0,79%	76,84	76,51	77,46	76,94
12/04/2023	405.829	-0,47%	77,43	76,28	77,65	76,34
11/04/2023	368.139	1,89%	75,42	75,03	77,22	76,70
10/04/2023	370.296	-1,57%	76,10	74,88	76,57	75,28
06/04/2023	338.710	0,86%	75,75	75,155	76,855	76,48
05/04/2023	343.770	1,03%	74,73	74,21	76,06	75,83
04/04/2023	458.164	-0,21%	75,69	73,39	75,8794	75,06
03/04/2023	566.060	0,39%	75,18	74,49	76,04	75,22
31/03/2023	623.068	0,28%	74,86	73,96	76,01	74,93
30/03/2023	359.458	-0,47%	75,66	74,54	76,14	74,72
29/03/2023	401.234	-1,42%	76,86	74,94	77,24	75,07
28/03/2023	365.567	0,08%	75,98	75,19	76,535	76,15
27/03/2023	495.201	-0,21%	76,37	75,30	77,01	76,09
24/03/2023	391.379	-1,45%	76,99	75,12	77,02	76,25
23/03/2023	769.559	-2,16%	79,57	75,58	79,97	77,37
22/03/2023	604.755	-4,29%	79,72	77,59	82,27	79,08
21/03/2023	259.472	0,33%	83,46	82,16	83,66	82,62
20/03/2023	280.627	2,93%	80,69	80,58	82,735	82,35
17/03/2023	415.879	-0,29%	80,28	79,28	80,76	80,01
16/03/2023	343.384	-0,14%	79,50	79,11	81,98	80,24
15/03/2023	436.920	3,00%	76,92	76,92	81,06	80,35
14/03/2023	337.481	0,12%	79,86	77,18	80,205	78,01
13/03/2023	335.545	0,35%	76,74	76,22	79,875	77,92
10/03/2023	304.482	-3,90%	80,73	76,95	83,48	77,65
09/03/2023	395.782	-2,50%	82,72	80,095	83,48	80,80
08/03/2023	348.216	-2,60%	85,00	82,62	85,00	82,87
07/03/2023	383.327	-1,69%	86,68	84,83	87,72	85,08
06/03/2023	373.898	2,12%	85,48	84,73	87,535	86,54
03/03/2023	358.704	-0,61%	85,28	84,16	85,61	84,74
02/03/2023	502.681	-0,97%	85,12	84,41	86,36	85,13
01/03/2023	410.723	2,39%	84,02	83,17	86,09	85,96
28/02/2023	440.070	0,31%	83,98	83,62	84,83	83,95
27/02/2023	441.647	-2,27%	86,75	82,83	86,75	83,69
24/02/2023	800.493	-1,23%	85,85	85,00	89,04	85,63
23/02/2023	1.136.828	-6,11%	87,50	83,81	88,45	86,70
22/02/2023	547.768	1,52%	91,07	89,445	93,52	92,34
21/02/2023	602.231	-4,14%	93,29	89,23	93,39	90,96
20/02/2023	360.903	-1,47%	96,37	93,87	96,835	94,89
17/02/2023	360.903	-1,47%	96,37	93,87	96,835	94,89
16/02/2023	387.297	0,51%	94,60	93,69	97,78	96,31
15/02/2023	388.895	4,85%	90,83	90,83	95,91	95,82
14/02/2023	268.399	-1,88%	92,58	90,89	93,21	91,39
13/02/2023	344.072	4,86%	89,29	88,90	93,95	93,14
10/02/2023	391.608	-2,74%	89,84	87,71	90,22	88,82
09/02/2023	261.675	-0,25%	92,29	90,94	92,5442	91,32
08/02/2023	228.780	-1,53%	92,33	91,53	93,04	91,55
07/02/2023	266.022	2,40%	90,69	90,30	93,20	92,97
06/02/2023	401.637	-2,57%	93,28	90,12	93,80	90,79
03/02/2023	298.178	-2,30%	94,04	92,325	94,49	93,1781
02/02/2023	460.615	2,39%	94,47	94,30	96,78	95,79
01/02/2023	621.650	4,30%	89,91	89,37	95,925	93,55
31/01/2023	313.263	-1,08%	90,37	89,21	90,85	89,69
30/01/2023	612.037	0,99%	89,08	88,90	92,235	90,67
27/01/2023	295.545	2,86%	87,06	86,80	90,28	89,78
26/01/2023	267.314	1,37%	86,56	86,26	87,93	87,28
25/01/2023	383.613	3,65%	83,80	82,99	86,93	86,10
24/01/2023	329.697	-0,29%	83,61	81,73	83,70	83,07
23/01/2023	521.272	3,63%	80,35	78,20	83,40	83,31
20/01/2023	397.614	-2,46%	83,62	80,28	84,02	80,7985
19/01/2023	468.414	-1,73%	84,09	81,795	84,40	82,84
18/01/2023	322.976	0,71%	84,11	83,18	84,71	84,30
17/01/2023	472.157	1,85%	81,94	81,38	84,34	83,71
16/01/2023	479.101	-0,98%	82,12	80,80	82,89	82,19
13/01/2023	479.101	-0,98%	82,12	80,80	82,89	82,19
12/01/2023	381.693	-0,97%	84,27	82,90	84,73	83,00
11/01/2023	427.916	1,58%	82,65	82,32	84,035	83,81
10/01/2023	451.937	1,17%	81,44	79,455	82,81	82,51
09/01/2023	363.334	-2,22%	83,70	80,54	84,20	81,56
06/01/2023	309.514	2,84%	81,11	80,01	83,69	83,35
05/01/2023	222.577	-1,22%	81,63	79,645	81,63	81,05
04/01/2023	317.555	3,72%	79,85	79,85	82,63	82,05
03/01/2023	518.946	-3,89%	83,64	77,06	84,50	79,11
02/01/2023	219.242	-1,08%	82,13	81,62	83,22	82,31