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 >
30/12/2022	219.242	-1,08%	82,13	81,62	83,22	82,31
29/12/2022	214.000	1,46%	82,54	82,3025	84,74	83,21
28/12/2022	242.224	-2,64%	84,02	81,92	84,875	82,01
27/12/2022	239.959	0,32%	84,23	82,3317	85,015	84,23
23/12/2022	51.685	1,16%	82,37	81,67	83,88	83,44
22/12/2022	245.779	-2,43%	83,54	81,58	83,93	82,48
21/12/2022	331.869	-0,32%	84,00	83,98	86,19	84,53
20/12/2022	292.931	2,88%	82,39	81,67	85,19	84,80
19/12/2022	304.290	-1,28%	83,24	82,25	84,68	82,43
16/12/2022	324.523	-1,39%	83,56	83,04	84,5685	83,50
15/12/2022	334.772	-4,59%	87,83	84,24	88,17	84,68
14/12/2022	364.386	1,41%	86,97	86,97	89,35	88,75
13/12/2022	412.591	2,18%	88,65	86,67	89,59	87,52
12/12/2022	273.021	0,65%	84,44	83,67	85,74	85,65
09/12/2022	473.604	1,77%	84,08	83,87	88,50	85,10
08/12/2022	407.321	3,94%	80,93	80,81	83,64	83,62
07/12/2022	305.460	-0,15%	80,53	80,015	82,68	80,45
06/12/2022	924.973	-2,25%	82,01	79,795	82,39	80,57
05/12/2022	806.241	-0,84%	82,75	81,91	83,42	82,42
02/12/2022	924.515	-0,01%	82,01	81,13	84,5453	83,12
01/12/2022	905.649	-0,16%	83,96	82,90	84,63	83,13
30/11/2022	889.738	2,06%	81,73	80,94	83,75	83,26
29/11/2022	672.413	-1,14%	82,27	81,58	83,20	81,58
28/11/2022	800.708	-0,98%	84,09	81,6901	83,775	82,50
25/11/2022	443.825	2,01%	84,09	83,215	84,73	83,32
24/11/2022	1.093.762	2,01%	82,08	81,67	84,15	84,09
23/11/2022	1.093.762	2,01%	82,08	81,67	84,15	84,09
22/11/2022	843.881	0,12%	82,08	80,10	82,51	82,43
21/11/2022	1.354.040	2,01%	80,54	80,71	83,57	82,33
18/11/2022	1.353.026	-0,79%	82,77	80,43	83,44	80,71
17/11/2022	1.229.926	-3,61%	82,84	80,24	83,3067	81,35
16/11/2022	996.617	-0,60%	87,68	83,635	85,60	84,40
15/11/2022	1.326.873	-2,40%	87,68	84,61	88,90	84,89
14/11/2022	537.297	-0,26%	86,91	86,38	88,20	86,98
11/11/2022	762.577	6,12%	82,38	81,915	88,365	87,21
10/11/2022	396.059	5,98%	75,69	78,02	82,28	82,18
09/11/2022	353.294	2,07%	75,69	75,67	78,01	77,99
08/11/2022	363.544	-0,22%	76,22	74,65	77,49	76,41
07/11/2022	428.914	0,70%	74,94	73,925	76,525	76,05
04/11/2022	454.174	0,45%	75,54	74,137	76,86	75,485
03/11/2022	595.262	2,23%	72,63	71,83	77,33	75,15
02/11/2022	584.650	-4,15%	73,02	73,35	76,40	73,51
01/11/2022	497.272	1,90%	73,02	72,15	74,16	74,01
31/10/2022	422.924	0,44%	70,92	71,98	74,01	72,63
28/10/2022	321.381	2,16%	70,92	70,70	73,08	72,38
27/10/2022	272.233	-1,60%	71,24	70,65	72,50	70,85
26/10/2022	268.502	-0,72%	69,84	70,42	72,58	70,55
25/10/2022	199.438	1,57%	69,84	70,23	72,18	71,06
24/10/2022	282.802	-0,70%	70,21	68,66	70,75	69,96
21/10/2022	342.681	0,47%	70,21	69,26	71,25	70,43
20/10/2022	224.614	-2,28%	71,78	69,62	72,82	70,01
19/10/2022	334.626	-2,09%	71,88	70,81	73,20	71,64
18/10/2022	227.080	0,25%	73,60	72,295	74,675	73,18
17/10/2022	299.963	5,77%	69,34	69,34	72,52	72,24
14/10/2022	362.941	-5,98%	73,24	68,12	73,69	67,77
13/10/2022	520.852	4,30%	72,08	70,43	74,38	72,75
12/10/2022	317.037	1,46%	68,86	67,45	70,36	69,75
11/10/2022	403.373	-5,59%	70,24	68,15	71,275	68,75
10/10/2022	301.486	2,27%	70,505	67,85	70,57	70,24
07/10/2022	678.902	-4,36%	71,01	66,74	71,33	68,68
06/10/2022	303.946	-4,38%	74,43	71,475	75,05	71,81
05/10/2022	542.189	-1,55%	73,95	73,86	75,53	74,43
04/10/2022	349.581	2,87%	73,45	73,45	76,015	75,56
03/10/2022	451.074	4,91%	70,01	68,6201	74,10	73,45
30/09/2022	368.645	-2,41%	75,95	69,94	73,79	70,01
29/09/2022	355.267	-4,38%	75,95	70,72	74,38	71,81
28/09/2022	385.299	-1,21%	75,95	74,73	76,40	75,10
27/09/2022	239.900	-0,03%	74,98	74,69	76,28	75,38
26/09/2022	575.288	0,33%	74,98	74,35	76,985	75,40
23/09/2022	449.967	1,39%	74,00	73,60	76,4287	75,15
22/09/2022	393.289	-3,20%	76,24	73,33	76,58	74,12
21/09/2022	349.720	1,48%	76,07	75,405	79,115	76,57
20/09/2022	564.416	-1,72%	75,00	72,66	75,63	75,45
19/09/2022	273.617	-2,82%	77,93	76,665	79,305	76,77
16/09/2022	354.022	-1,45%	79,51	77,24	79,89	79,00
15/09/2022	252.904	-1,28%	80,78	79,48	82,425	80,16
14/09/2022	333.501	-0,82%	82,22	79,875	82,595	81,20
13/09/2022	290.394	-3,06%	82,45	80,67	83,37	81,87
12/09/2022	193.890	-0,06%	84,99	83,7091	85,68	84,45
09/09/2022	262.261	-0,20%	84,99	84,36	85,21	83,86
08/09/2022	279.510	1,58%	82,18	81,72	84,205	84,03
07/09/2022	274.734	3,59%	79,86	79,86	82,75	82,72
06/09/2022	296.717	-1,46%	81,32	78,00	80,41	79,85
05/09/2022	334.152	-1,46%	81,32	78,465	80,92	79,27
02/09/2022	334.152	-1,46%	81,32	78,465	80,92	79,27
01/09/2022	382.697	-0,48%	79,87	77,505	80,525	80,44
31/08/2022	376.281	-4,12%	84,31	80,67	84,77	80,83
30/08/2022	421.942	2,56%	82,34	81,43	84,41	84,30
29/08/2022	268.152	0,21%	81,50	80,98	82,855	82,20
26/08/2022	283.024	-4,67%	86,53	81,95	86,53	82,03
25/08/2022	186.725	0,39%	84,51	84,85	86,36	86,05
24/08/2022	213.323	0,90%	84,51	84,28	86,99	85,63
23/08/2022	250.174	-1,20%	85,66	84,80	86,45	84,87
22/08/2022	363.395	-2,73%	92,65	85,26	87,145	85,90
19/08/2022	387.083	-4,14%	92,65	87,995	91,8425	88,31
18/08/2022	309.176	-1,10%	92,65	91,38	93,75	92,12
17/08/2022	204.283	-0,39%	93,72	92,965	94,46	93,14
16/08/2022	266.024	-2,59%	92,51	92,85	95,52	93,495
15/08/2022	347.162	3,33%	92,51	91,71	96,55	95,98
12/08/2022	236.609	2,64%	90,51	90,1301	92,89	92,89