PetMed Express Inc (PETS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
248.461 |
-0,75%
|
1,96
|
1,91
|
2,035
|
1,98
|
| 01/07/2026 |
407.943 |
3,39%
|
1,90
|
1,90
|
2,025
|
1,99
|
| 30/06/2026 |
3.166.998 |
6,59%
|
1,82
|
1,81
|
2,0995
|
1,92
|
| 29/06/2026 |
15.554.640 |
1,14%
|
2,26
|
1,76
|
2,35
|
1,82
|
| 26/06/2026 |
70.139 |
-0,57%
|
1,77
|
1,70
|
1,77
|
1,76
|
| 25/06/2026 |
17.967 |
-1,12%
|
1,79
|
1,755
|
1,805
|
1,77
|
| 24/06/2026 |
17.368 |
-1,09%
|
1,80
|
1,79
|
1,84
|
1,79
|
| 23/06/2026 |
9.733 |
1,66%
|
1,76
|
1,76
|
1,86
|
1,83
|
| 18/06/2026 |
34.707 |
-2,78%
|
1,80
|
1,75
|
1,8299
|
1,81
|
| 17/06/2026 |
29.936 |
-0,56%
|
1,80
|
1,7755
|
1,83
|
1,80
|
| 16/06/2026 |
25.621 |
-1,37%
|
1,85
|
1,76
|
1,85
|
1,80
|
| 15/06/2026 |
45.262 |
-1,62%
|
1,86
|
1,805
|
1,88
|
1,83
|
| 12/06/2026 |
23.299 |
0,54%
|
1,86
|
1,8013
|
1,8899
|
1,85
|
| 11/06/2026 |
99.215 |
6,69%
|
1,75
|
1,71
|
1,85
|
1,84
|
| 10/06/2026 |
92.938 |
1,17%
|
1,72
|
1,68
|
1,7601
|
1,72
|
| 09/06/2026 |
182.187 |
0,00%
|
1,70
|
1,63
|
1,72
|
1,71
|
| 08/06/2026 |
93.343 |
0,89%
|
1,70
|
1,69
|
1,76
|
1,70
|
| 05/06/2026 |
374.733 |
-7,69%
|
1,81
|
1,62
|
1,81
|
1,68
|
| 04/06/2026 |
125.887 |
1,97%
|
1,80
|
1,79
|
1,835
|
1,82
|
| 03/06/2026 |
644.229 |
-16,31%
|
2,0899
|
1,75
|
2,0899
|
1,78
|
| 02/06/2026 |
205.407 |
-1,84%
|
2,21
|
2,12
|
2,2499
|
2,13
|
| 01/06/2026 |
126.414 |
0,00%
|
2,22
|
2,15
|
2,27
|
2,17
|
| 29/05/2026 |
96.649 |
-1,82%
|
2,16
|
2,14
|
2,25
|
2,17
|
| 28/05/2026 |
285.782 |
0,92%
|
2,15
|
2,14
|
2,245
|
2,20
|
| 27/05/2026 |
64.490 |
-2,24%
|
2,19
|
2,14
|
2,25
|
2,18
|
| 26/05/2026 |
129.327 |
5,19%
|
2,1098
|
2,1098
|
2,35
|
2,23
|
| 22/05/2026 |
86.862 |
-2,07%
|
2,17
|
2,12
|
2,2099
|
2,12
|
| 21/05/2026 |
112.437 |
-2,69%
|
2,1891
|
2,12
|
2,25
|
2,17
|
| 20/05/2026 |
33.152 |
0,45%
|
2,19
|
2,18
|
2,24
|
2,23
|
| 19/05/2026 |
45.516 |
-1,78%
|
2,24
|
2,18
|
2,25
|
2,21
|
| 18/05/2026 |
63.601 |
0,90%
|
2,21
|
2,19
|
2,27
|
2,25
|
| 15/05/2026 |
11.272 |
-0,94%
|
2,27
|
2,22
|
2,28
|
2,23
|
| 14/05/2026 |
42.087 |
-0,44%
|
2,25
|
2,23
|
2,30
|
2,25
|
| 13/05/2026 |
62.780 |
1,80%
|
2,31
|
2,22
|
2,31
|
2,26
|
| 12/05/2026 |
16.983 |
-1,33%
|
2,27
|
2,215
|
2,29
|
2,22
|
| 11/05/2026 |
39.033 |
-0,88%
|
2,27
|
2,22
|
2,34
|
2,26
|
| 08/05/2026 |
42.831 |
-0,44%
|
2,31
|
2,2601
|
2,34
|
2,28
|
| 07/05/2026 |
37.082 |
-1,08%
|
2,28
|
2,26
|
2,36
|
2,30
|
| 06/05/2026 |
36.783 |
-2,53%
|
2,38
|
2,2901
|
2,385
|
2,31
|
| 05/05/2026 |
74.132 |
4,41%
|
2,2523
|
2,25
|
2,43
|
2,37
|
| 04/05/2026 |
37.098 |
-0,44%
|
2,2303
|
2,2303
|
2,3413
|
2,27
|
| 01/05/2026 |
48.010 |
2,68%
|
2,24
|
2,24
|
2,31
|
2,30
|
| 30/04/2026 |
55.912 |
0,00%
|
2,1537
|
2,1537
|
2,32
|
2,24
|
| 29/04/2026 |
35.489 |
0,44%
|
2,25
|
2,195
|
2,2645
|
2,26
|
| 28/04/2026 |
47.403 |
-0,87%
|
2,29
|
2,22
|
2,31
|
2,25
|
| 27/04/2026 |
2.503 |
0,43%
|
2,29
|
2,23
|
2,30
|
2,30
|
| 24/04/2026 |
43.193 |
2,69%
|
2,25
|
2,22
|
2,29
|
2,29
|
| 23/04/2026 |
71.309 |
-3,88%
|
2,27
|
2,21
|
2,3399
|
2,23
|
| 22/04/2026 |
24.015 |
0,87%
|
2,31
|
2,28
|
2,32
|
2,32
|
| 21/04/2026 |
38.467 |
-2,95%
|
2,34
|
2,28
|
2,36
|
2,30
|
| 20/04/2026 |
129.134 |
1,72%
|
2,3122
|
2,30
|
2,405
|
2,37
|
| 17/04/2026 |
70.414 |
-0,43%
|
2,35
|
2,32
|
2,45
|
2,33
|
| 16/04/2026 |
50.487 |
-0,43%
|
2,405
|
2,31
|
2,415
|
2,34
|
| 15/04/2026 |
103.504 |
0,00%
|
2,31
|
2,28
|
2,4532
|
2,35
|
| 14/04/2026 |
41.421 |
2,17%
|
2,28
|
2,25
|
2,38
|
2,35
|
| 13/04/2026 |
50.037 |
0,00%
|
2,30
|
2,27
|
2,3394
|
2,30
|
| 10/04/2026 |
30.542 |
-0,43%
|
2,32
|
2,27
|
2,37
|
2,30
|
| 09/04/2026 |
33.930 |
-0,43%
|
2,33
|
2,24
|
2,33
|
2,31
|
| 08/04/2026 |
70.786 |
0,00%
|
2,35
|
2,28
|
2,3726
|
2,32
|
| 07/04/2026 |
103.119 |
-4,26%
|
2,33
|
2,2301
|
2,385
|
2,32
|
| 06/04/2026 |
96.886 |
2,62%
|
2,44
|
2,28
|
2,44
|
2,35
|
| 02/04/2026 |
58.327 |
-2,97%
|
2,35
|
2,28
|
2,40
|
2,29
|
| 01/04/2026 |
55.677 |
3,51%
|
2,27
|
2,27
|
2,38
|
2,36
|
| 31/03/2026 |
42.127 |
4,53%
|
2,09
|
2,09
|
2,32
|
2,28
|
| 30/03/2026 |
46.469 |
-0,90%
|
2,2344
|
2,15
|
2,2678
|
2,21
|
| 27/03/2026 |
70.224 |
-3,46%
|
2,32
|
2,21
|
2,34
|
2,23
|
| 26/03/2026 |
49.857 |
-0,64%
|
2,33
|
2,26
|
2,39
|
2,31
|
| 25/03/2026 |
46.303 |
2,19%
|
2,28
|
2,26
|
2,35
|
2,33
|
| 24/03/2026 |
32.292 |
0,00%
|
2,31
|
2,27
|
2,3191
|
2,28
|
| 23/03/2026 |
94.708 |
-4,96%
|
2,5131
|
2,26
|
2,5131
|
2,30
|
| 20/03/2026 |
46.682 |
-2,42%
|
2,48
|
2,36
|
2,48
|
2,42
|
| 19/03/2026 |
52.596 |
-0,40%
|
2,47
|
2,42
|
2,5226
|
2,48
|
| 18/03/2026 |
56.664 |
-2,35%
|
2,50
|
2,45
|
2,585
|
2,49
|
| 17/03/2026 |
108.290 |
4,51%
|
2,41
|
2,41
|
2,58
|
2,55
|
| 16/03/2026 |
52.132 |
-0,81%
|
2,47
|
2,41
|
2,50
|
2,44
|
| 13/03/2026 |
81.641 |
1,24%
|
2,46
|
2,34
|
2,46
|
2,46
|
| 12/03/2026 |
63.687 |
-2,41%
|
2,47
|
2,42
|
2,515
|
2,43
|
| 11/03/2026 |
103.812 |
-2,73%
|
2,52
|
2,455
|
2,58
|
2,49
|
| 10/03/2026 |
100.013 |
-1,16%
|
2,58
|
2,53
|
2,7099
|
2,56
|
| 09/03/2026 |
87.909 |
-0,77%
|
2,57
|
2,52
|
2,63
|
2,59
|
| 06/03/2026 |
50.860 |
-0,38%
|
2,63
|
2,57
|
2,6401
|
2,61
|
| 05/03/2026 |
64.565 |
-4,20%
|
2,72
|
2,59
|
2,76
|
2,61
|
| 04/03/2026 |
109.034 |
0,37%
|
2,71
|
2,68
|
2,82
|
2,74
|
| 03/03/2026 |
69.861 |
0,00%
|
2,60
|
2,60
|
2,75
|
2,73
|
| 02/03/2026 |
47.339 |
-0,37%
|
2,67
|
2,67
|
2,8357
|
2,73
|
| 27/02/2026 |
76.548 |
0,00%
|
2,74
|
2,67
|
2,7599
|
2,74
|
| 26/02/2026 |
47.680 |
-1,08%
|
2,77
|
2,71
|
2,7858
|
2,75
|
| 25/02/2026 |
85.302 |
-1,07%
|
2,78
|
2,745
|
2,84
|
2,78
|
| 24/02/2026 |
42.380 |
-2,43%
|
2,88
|
2,79
|
2,91
|
2,81
|
| 23/02/2026 |
77.325 |
-2,71%
|
2,99
|
2,825
|
2,99
|
2,88
|
| 20/02/2026 |
44.118 |
-1,99%
|
3,00
|
2,94
|
3,075
|
2,95
|
| 19/02/2026 |
47.307 |
-2,27%
|
3,06
|
3,00
|
3,09
|
3,01
|
| 18/02/2026 |
114.632 |
0,98%
|
3,0701
|
2,97
|
3,1502
|
3,08
|
| 17/02/2026 |
91.920 |
-4,09%
|
3,1787
|
3,03
|
3,19
|
3,05
|
| 13/02/2026 |
121.019 |
8,53%
|
2,89
|
2,89
|
3,225
|
3,18
|
| 12/02/2026 |
151.415 |
-1,35%
|
3,06
|
2,89
|
3,161
|
2,93
|
| 11/02/2026 |
156.504 |
5,32%
|
2,82
|
2,611
|
2,99
|
2,97
|
| 10/02/2026 |
119.170 |
-4,08%
|
2,96
|
2,80
|
3,02
|
2,82
|
| 09/02/2026 |
162.258 |
-0,68%
|
2,91
|
2,83
|
3,02
|
2,94
|
| 06/02/2026 |
83.567 |
-3,02%
|
3,00
|
2,885
|
3,04
|
2,96
|
