BiG | O banco que entende os seus valores.

PetMed Express Inc (PETS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01/12/2025	76.637	-0,29%	1,75	1,69	1,785	1,74
28/11/2025	69.257	-1,13%	1,80	1,75	1,855	1,75
26/11/2025	221.285	8,59%	1,68	1,64	1,8099	1,77
25/11/2025	150.808	-0,61%	1,61	1,61	1,6899	1,63
24/11/2025	140.835	1,86%	1,6809	1,59	1,6809	1,64
21/11/2025	109.619	-0,75%	1,64	1,59	1,675	1,61
20/11/2025	216.991	-4,46%	1,68	1,60	1,7523	1,605
19/11/2025	233.641	-9,68%	1,953	1,60	1,953	1,68
18/11/2025	94.895	-5,10%	1,96	1,855	1,97	1,86
17/11/2025	187.964	-1,98%	2,00	1,95	2,065	1,96
14/11/2025	153.996	2,30%	1,96	1,94	2,06	2,00
13/11/2025	513.850	-32,59%	2,2703	1,93	2,58	1,955
12/11/2025	89.925	7,81%	2,70	2,62	2,92	2,90
11/11/2025	46.524	3,07%	2,60	2,5646	2,72	2,69
10/11/2025	95.620	1,16%	2,5118	2,5118	2,67	2,61
07/11/2025	175.831	5,51%	2,51	2,49	2,64	2,58
06/11/2025	70.569	-2,19%	2,51	2,45	2,57	2,45
05/11/2025	62.925	1,22%	2,50	2,44	2,52	2,51
04/11/2025	88.461	0,62%	2,45	2,42	2,49	2,47
03/11/2025	97.359	-5,06%	2,53	2,435	2,5403	2,44
31/10/2025	86.176	1,98%	2,52	2,51	2,59	2,57
30/10/2025	70.186	-2,70%	2,5989	2,5101	2,5989	2,52
29/10/2025	64.346	0,78%	2,58	2,54	2,68	2,59
28/10/2025	69.537	-3,38%	2,70	2,56	2,72	2,57
27/10/2025	40.656	-2,92%	2,85	2,65	2,85	2,66
24/10/2025	69.295	-0,36%	2,80	2,70	2,84	2,74
23/10/2025	125.937	-5,17%	2,91	2,72	2,91	2,75
22/10/2025	260.088	9,43%	2,62	2,57	2,97	2,90
21/10/2025	90.684	5,58%	2,51	2,46	2,65	2,65
20/10/2025	56.006	0,00%	2,51	2,47	2,57	2,51
17/10/2025	34.980	-1,18%	2,25	2,25	2,57	2,51
16/10/2025	62.828	-0,08%	2,5704	2,50	2,62	2,54
15/10/2025	86.353	0,39%	2,56	2,53	2,68	2,57
14/10/2025	47.940	4,42%	2,48	2,46	2,60	2,56
13/10/2025	51.446	2,89%	2,43	2,43	2,51	2,49
10/10/2025	62.254	-4,53%	2,53	2,4101	2,5601	2,42
09/10/2025	24.844	-1,17%	2,55	2,52	2,59	2,54
08/10/2025	34.848	1,18%	2,55	2,54	2,60	2,57
07/10/2025	42.334	-0,39%	2,65	2,5209	2,65	2,54
06/10/2025	33.982	-2,67%	2,62	2,52	2,62	2,55
03/10/2025	67.201	0,77%	2,55	2,55	2,64	2,62
02/10/2025	86.888	6,12%	2,45	2,45	2,61	2,60
01/10/2025	43.667	-1,79%	2,47	2,45	2,53	2,45
30/09/2025	67.746	-0,40%	2,51	2,47	2,56	2,51
29/09/2025	122.125	-5,66%	2,6775	2,49	2,6775	2,51
26/09/2025	131.534	0,00%	2,63	2,62	2,6633	2,65
25/09/2025	63.556	-0,19%	2,622	2,6201	2,70	2,65
24/09/2025	51.976	-0,38%	2,66	2,64	2,73	2,64
23/09/2025	45.333	1,14%	2,73	2,65	2,73	2,66
22/09/2025	116.769	-2,93%	2,73	2,62	2,73	2,63
19/09/2025	82.000	-3,57%	2,80	2,70	2,8092	2,73
18/09/2025	59.385	0,36%	2,80	2,7701	2,85	2,80
17/09/2025	51.484	-1,60%	2,81	2,76	2,90	2,78
16/09/2025	53.304	0,89%	2,92	2,76	2,92	2,82
15/09/2025	90.438	0,71%	2,8399	2,7901	2,92	2,81