PetMed Express Inc (PETS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
83.551 |
-3,56%
|
3,07
|
2,95
|
3,079
|
2,98
|
| 04/02/2026 |
57.917 |
-1,28%
|
3,13
|
3,07
|
3,16
|
3,09
|
| 03/02/2026 |
67.547 |
1,95%
|
3,03
|
3,015
|
3,13
|
3,13
|
| 02/02/2026 |
125.827 |
-3,76%
|
3,43
|
3,02
|
3,43
|
3,07
|
| 30/01/2026 |
60.369 |
-1,18%
|
3,28
|
3,14
|
3,28
|
3,19
|
| 29/01/2026 |
64.279 |
-1,52%
|
3,20
|
3,16
|
3,30
|
3,23
|
| 28/01/2026 |
47.779 |
1,24%
|
3,24
|
3,24
|
3,30
|
3,28
|
| 27/01/2026 |
133.900 |
-0,92%
|
3,2274
|
3,20
|
3,29
|
3,24
|
| 26/01/2026 |
103.891 |
-1,66%
|
3,32
|
3,21
|
3,32
|
3,27
|
| 23/01/2026 |
65.488 |
-3,21%
|
3,44
|
3,28
|
3,44
|
3,32
|
| 22/01/2026 |
84.389 |
1,48%
|
3,30
|
3,30
|
3,52
|
3,43
|
| 21/01/2026 |
59.053 |
2,74%
|
3,2502
|
3,2502
|
3,38
|
3,38
|
| 20/01/2026 |
87.655 |
-1,79%
|
3,34
|
3,285
|
3,3898
|
3,29
|
| 16/01/2026 |
124.939 |
-1,47%
|
3,39
|
3,35
|
3,44
|
3,35
|
| 15/01/2026 |
150.891 |
-2,58%
|
3,52
|
3,39
|
3,52
|
3,40
|
| 14/01/2026 |
115.049 |
1,75%
|
3,3553
|
3,3553
|
3,51
|
3,49
|
| 13/01/2026 |
224.379 |
1,78%
|
3,37
|
3,35
|
3,438
|
3,43
|
| 12/01/2026 |
129.495 |
1,51%
|
3,275
|
3,23
|
3,37
|
3,37
|
| 09/01/2026 |
226.382 |
0,00%
|
3,32
|
3,26
|
3,3699
|
3,32
|
| 08/01/2026 |
236.281 |
-1,48%
|
3,3007
|
3,30
|
3,42
|
3,32
|
| 07/01/2026 |
263.643 |
-5,60%
|
3,50
|
3,3301
|
3,61
|
3,37
|
| 06/01/2026 |
453.432 |
10,64%
|
3,279
|
3,279
|
3,70
|
3,57
|
| 05/01/2026 |
135.201 |
-0,30%
|
3,3395
|
3,2083
|
3,39
|
3,29
|
| 02/01/2026 |
127.596 |
3,13%
|
3,17
|
3,17
|
3,3333
|
3,30
|
| 31/12/2025 |
118.309 |
-1,54%
|
3,2016
|
3,1301
|
3,27
|
3,20
|
| 30/12/2025 |
327.245 |
-4,13%
|
3,45
|
3,195
|
3,45
|
3,20
|
| 29/12/2025 |
182.049 |
-2,31%
|
3,4997
|
3,36
|
3,4997
|
3,39
|
| 26/12/2025 |
80.266 |
-2,25%
|
3,5284
|
3,47
|
3,55
|
3,47
|
| 24/12/2025 |
219.543 |
5,70%
|
3,3901
|
3,3901
|
3,6476
|
3,55
|
| 23/12/2025 |
162.564 |
-2,29%
|
3,50
|
3,3563
|
3,54
|
3,42
|
| 22/12/2025 |
320.975 |
-2,78%
|
3,67
|
3,4214
|
3,70
|
3,50
|
| 19/12/2025 |
274.863 |
-1,37%
|
3,6685
|
3,60
|
3,88
|
3,60
|
| 18/12/2025 |
207.860 |
-1,35%
|
3,75
|
3,59
|
3,76
|
3,65
|
| 17/12/2025 |
1.038.042 |
-4,87%
|
4,00
|
3,52
|
4,00
|
3,70
|
| 16/12/2025 |
8.349.239 |
35,89%
|
2,86
|
2,79
|
4,10
|
3,90
|
| 15/12/2025 |
706.926 |
-2,38%
|
3,04
|
2,78
|
3,04
|
2,87
|
| 12/12/2025 |
2.979.806 |
-1,34%
|
2,9603
|
2,76
|
3,13
|
2,94
|
| 11/12/2025 |
83.529.445 |
68,36%
|
2,40
|
2,39
|
4,05
|
2,98
|
| 10/12/2025 |
78.314 |
9,32%
|
1,60
|
1,5901
|
1,7799
|
1,77
|
| 09/12/2025 |
169.101 |
-1,88%
|
1,6015
|
1,57
|
1,6425
|
1,61
|
| 08/12/2025 |
178.079 |
-3,64%
|
1,70
|
1,57
|
1,7026
|
1,60
|
| 05/12/2025 |
175.929 |
-4,62%
|
1,73
|
1,63
|
1,75
|
1,65
|
| 04/12/2025 |
143.126 |
-0,57%
|
1,75
|
1,71
|
1,775
|
1,73
|
| 03/12/2025 |
140.327 |
1,73%
|
1,74
|
1,73
|
1,83
|
1,76
|
| 02/12/2025 |
90.192 |
-0,58%
|
1,78
|
1,71
|
1,82
|
1,73
|
