PetMed Express Inc (PETS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
176.665 |
-2,13%
|
5,11
|
5,015
|
5,16
|
5,05
|
27/02/2024 |
309.299 |
0,78%
|
5,30
|
5,14
|
5,26
|
5,16
|
26/02/2024 |
235.085 |
-3,03%
|
5,30
|
5,07
|
5,30
|
5,12
|
23/02/2024 |
259.755 |
2,52%
|
5,21
|
5,205
|
5,351
|
5,28
|
22/02/2024 |
198.646 |
0,39%
|
5,10
|
5,05
|
5,30
|
5,15
|
21/02/2024 |
214.041 |
-1,16%
|
5,20
|
5,09
|
5,225
|
5,13
|
20/02/2024 |
199.694 |
-0,19%
|
5,16
|
5,12
|
5,28
|
5,20
|
19/02/2024 |
142.934 |
0,00%
|
5,26
|
5,155
|
5,27
|
5,21
|
16/02/2024 |
142.934 |
-1,33%
|
5,26
|
5,155
|
5,27
|
5,21
|
15/02/2024 |
280.261 |
0,76%
|
5,26
|
5,26
|
5,5362
|
5,32
|
14/02/2024 |
233.314 |
-1,68%
|
5,43
|
5,325
|
5,4301
|
5,27
|
13/02/2024 |
312.597 |
-9,93%
|
5,79
|
5,345
|
5,79
|
5,35
|
12/02/2024 |
440.282 |
-0,67%
|
6,03
|
5,768
|
6,1688
|
5,94
|
09/02/2024 |
475.572 |
1,87%
|
5,78
|
5,36
|
6,24
|
5,98
|
08/02/2024 |
509.903 |
-1,18%
|
5,92
|
5,8162
|
6,075
|
5,87
|
07/02/2024 |
215.385 |
-1,00%
|
6,02
|
5,82
|
6,15
|
5,94
|
06/02/2024 |
198.921 |
0,00%
|
6,00
|
5,96
|
6,13
|
6,00
|
05/02/2024 |
224.253 |
-1,64%
|
6,03
|
5,83
|
6,15
|
6,00
|
02/02/2024 |
279.958 |
-3,18%
|
6,29
|
6,09
|
6,36
|
6,10
|
01/02/2024 |
262.232 |
1,45%
|
6,29
|
6,255
|
6,51
|
6,30
|
31/01/2024 |
155.129 |
-3,57%
|
6,60
|
6,21
|
6,59
|
6,21
|
30/01/2024 |
190.937 |
-3,88%
|
6,60
|
6,44
|
6,60
|
6,44
|
29/01/2024 |
206.745 |
-0,15%
|
6,71
|
6,5199
|
6,78
|
6,70
|
26/01/2024 |
156.831 |
-2,04%
|
6,94
|
6,67
|
7,00
|
6,71
|
25/01/2024 |
177.689 |
0,74%
|
6,94
|
6,825
|
7,01
|
6,85
|
24/01/2024 |
199.029 |
-2,02%
|
6,97
|
6,69
|
7,08
|
6,80
|
23/01/2024 |
182.098 |
-1,42%
|
6,76
|
6,85
|
7,24
|
6,94
|
22/01/2024 |
169.880 |
4,45%
|
6,76
|
6,68
|
7,06
|
7,04
|
19/01/2024 |
237.047 |
-1,46%
|
6,95
|
6,60
|
7,04
|
6,74
|
18/01/2024 |
237.426 |
-1,30%
|
6,95
|
6,81
|
7,04
|
6,84
|
17/01/2024 |
171.623 |
-1,84%
|
6,96
|
6,84
|
7,04
|
6,93
|
16/01/2024 |
171.226 |
-2,62%
|
7,18
|
7,03
|
7,25
|
7,06
|
15/01/2024 |
141.199 |
1,26%
|
7,25
|
7,17
|
7,40
|
7,25
|
12/01/2024 |
141.199 |
1,26%
|
7,25
|
7,17
|
7,40
|
7,25
|
11/01/2024 |
148.517 |
0,56%
|
7,09
|
7,03
|
7,21
|
7,16
|
10/01/2024 |
141.424 |
-1,39%
|
7,23
|
7,13
|
7,255
|
7,12
|
09/01/2024 |
222.368 |
-1,84%
|
7,28
|
7,11
|
7,28
|
7,22
|
08/01/2024 |
204.407 |
2,87%
|
7,19
|
7,06
|
7,50
|
7,355
|
05/01/2024 |
198.239 |
-0,69%
|
7,33
|
7,07
|
7,35
|
7,15
|
04/01/2024 |
136.957 |
-1,64%
|
7,33
|
7,16
|
7,33
|
7,20
|
03/01/2024 |
216.629 |
-3,43%
|
7,57
|
7,27
|
7,54
|
7,32
|
02/01/2024 |
197.260 |
0,27%
|
7,57
|
7,41
|
7,79
|
7,58
|
29/12/2023 |
231.944 |
0,53%
|
7,47
|
7,42
|
7,63
|
7,56
|
28/12/2023 |
147.087 |
1,48%
|
7,41
|
7,39
|
7,55
|
7,52
|
27/12/2023 |
117.425 |
-1,72%
|
7,52
|
7,40
|
7,6876
|
7,41
|
26/12/2023 |
229.967 |
0,27%
|
7,52
|
7,41
|
7,65
|
7,54
|
22/12/2023 |
152.709 |
-0,53%
|
7,40
|
7,46
|
7,69
|
7,52
|
21/12/2023 |
172.729 |
3,14%
|
7,40
|
7,40
|
7,62
|
7,56
|
20/12/2023 |
297.588 |
-2,40%
|
7,51
|
7,34
|
7,715
|
7,33
|
19/12/2023 |
227.410 |
3,30%
|
7,27
|
7,27
|
7,54
|
7,51
|
18/12/2023 |
233.748 |
-0,82%
|
7,65
|
7,23
|
7,51
|
7,27
|
15/12/2023 |
191.288 |
-2,79%
|
7,65
|
7,335
|
7,65
|
7,33
|
14/12/2023 |
475.772 |
2,45%
|
7,49
|
7,49
|
7,90
|
7,54
|
13/12/2023 |
438.460 |
6,51%
|
6,99
|
6,99
|
7,42
|
7,36
|
12/12/2023 |
259.544 |
-3,22%
|
7,28
|
6,71
|
7,11
|
6,91
|
11/12/2023 |
206.012 |
-1,52%
|
7,28
|
7,02
|
7,18
|
7,14
|
08/12/2023 |
194.024 |
-3,46%
|
7,71
|
7,175
|
7,58
|
7,25
|
07/12/2023 |
165.060 |
-1,31%
|
7,71
|
7,40
|
7,58
|
7,51
|
06/12/2023 |
162.323 |
-1,30%
|
7,71
|
7,59
|
7,85
|
7,61
|
05/12/2023 |
202.539 |
0,26%
|
7,47
|
7,55
|
7,7699
|
7,71
|
04/12/2023 |
270.415 |
2,95%
|
7,47
|
7,47
|
7,815
|
7,69
|
01/12/2023 |
421.817 |
7,79%
|
6,94
|
6,94
|
7,58
|
7,47
|
30/11/2023 |
1.633.649 |
-4,28%
|
7,32
|
6,73
|
7,24
|
6,93
|
29/11/2023 |
262.698 |
-0,96%
|
7,32
|
7,11
|
7,50
|
7,24
|
28/11/2023 |
367.314 |
1,11%
|
7,19
|
6,99
|
7,40
|
7,31
|
27/11/2023 |
258.625 |
-3,60%
|
7,51
|
7,16
|
7,51
|
7,23
|
24/11/2023 |
169.438 |
-1,86%
|
7,51
|
7,33
|
7,53
|
7,40
|
23/11/2023 |
133.497 |
-2,14%
|
7,60
|
7,52
|
7,83
|
7,54
|
22/11/2023 |
132.666 |
-2,14%
|
7,60
|
7,52
|
7,83
|
7,54
|
21/11/2023 |
266.003 |
-0,19%
|
7,60
|
7,55
|
7,82
|
7,705
|
20/11/2023 |
223.929 |
1,31%
|
7,60
|
7,57
|
7,74
|
7,72
|
17/11/2023 |
300.946 |
0,26%
|
7,70
|
7,60
|
7,935
|
7,62
|
16/11/2023 |
300.890 |
-5,00%
|
7,80
|
7,46
|
7,895
|
7,60
|
15/11/2023 |
361.235 |
1,27%
|
7,91
|
7,91
|
8,2722
|
8,00
|
14/11/2023 |
410.623 |
6,04%
|
7,66
|
7,66
|
8,0803
|
7,90
|
13/11/2023 |
551.187 |
3,76%
|
7,10
|
7,04
|
7,69
|
7,45
|
10/11/2023 |
240.156 |
-2,18%
|
7,34
|
6,93
|
7,34
|
7,18
|
09/11/2023 |
240.112 |
0,69%
|
7,28
|
7,185
|
7,44
|
7,34
|
08/11/2023 |
256.467 |
1,96%
|
7,19
|
7,03
|
7,31
|
7,29
|
07/11/2023 |
442.324 |
0,70%
|
7,04
|
6,85
|
7,24
|
7,15
|
06/11/2023 |
423.050 |
-1,53%
|
7,20
|
6,92
|
7,33
|
7,10
|
03/11/2023 |
467.929 |
0,28%
|
7,12
|
7,15
|
7,48
|
7,21
|
02/11/2023 |
457.071 |
1,43%
|
6,87
|
6,97
|
7,20
|
7,10
|
01/11/2023 |
774.711 |
1,60%
|
6,87
|
6,85
|
7,25
|
7,00
|
31/10/2023 |
3.037.986 |
-24,95%
|
6,48
|
5,52
|
7,0343
|
6,89
|
30/10/2023 |
463.889 |
-1,92%
|
9,42
|
9,092
|
9,45
|
9,18
|
27/10/2023 |
89.198 |
-0,64%
|
9,41
|
9,322
|
9,5833
|
9,34
|
26/10/2023 |
161.725 |
0,11%
|
9,39
|
9,28
|
9,53
|
9,40
|
25/10/2023 |
227.809 |
0,00%
|
10,09
|
9,21
|
9,47
|
9,39
|
24/10/2023 |
479.437 |
-6,75%
|
9,87
|
9,27
|
10,53
|
9,39
|
23/10/2023 |
272.853 |
1,31%
|
9,87
|
9,76
|
10,16
|
10,07
|
20/10/2023 |
309.658 |
0,40%
|
10,01
|
9,75
|
9,97
|
9,94
|
19/10/2023 |
186.348 |
-2,37%
|
10,01
|
9,82
|
10,18
|
9,90
|
18/10/2023 |
101.791 |
-3,57%
|
10,42
|
10,04
|
10,49
|
10,14
|
17/10/2023 |
218.973 |
4,52%
|
10,00
|
9,82
|
10,60
|
10,515
|
16/10/2023 |
254.168 |
3,71%
|
9,88
|
9,30
|
10,41
|
10,06
|
13/10/2023 |
202.857 |
3,52%
|
9,88
|
9,30
|
9,75
|
9,70
|
12/10/2023 |
377.941 |
-3,13%
|
9,93
|
9,34
|
10,07
|
9,58
|
11/10/2023 |
186.769 |
-0,40%
|
9,93
|
9,78
|
10,07
|
9,89
|
10/10/2023 |
215.076 |
0,40%
|
9,76
|
9,85
|
10,19
|
9,93
|