PetMed Express Inc (PETS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	254.900	0,92%	9,76	9,64	10,03	9,89
06-10-2023	354.323	1,55%	9,63	9,50	9,88	9,80
05-10-2023	315.345	-2,23%	9,85	9,59	9,865	9,65
04-10-2023	231.092	-2,18%	10,02	9,80	10,13	9,87
03-10-2023	227.964	-8,61%	11,00	10,06	11,00	10,09
02-10-2023	563.158	7,71%	10,25	10,1161	11,20	11,04
29-09-2023	236.334	5,09%	10,29	10,19	10,52	10,73
28-09-2023	210.447	-2,67%	10,43	10,19	10,43	10,21
27-09-2023	122.481	-1,60%	10,83	10,46	10,79	10,46
26-09-2023	207.496	-2,03%	10,83	10,595	10,91	10,63
25-09-2023	144.087	-1,09%	10,91	10,64	10,91	10,85
22-09-2023	165.005	-1,35%	11,11	10,94	11,26	10,97
21-09-2023	205.570	-1,59%	11,19	11,09	11,33	11,12
20-09-2023	224.908	-3,00%	11,57	11,27	11,65	11,30
19-09-2023	235.231	0,60%	11,80	11,51	11,78	11,65
18-09-2023	198.266	-1,20%	11,80	11,32	11,80	11,58
15-09-2023	1.216.518	1,74%	11,59	11,23	11,75	11,72
14-09-2023	266.519	1,50%	11,39	11,3119	11,74	11,52
13-09-2023	215.919	3,18%	11,05	10,9603	11,40	11,35
12-09-2023	151.223	-0,36%	11,05	10,84	11,12	11,00
11-09-2023	291.110	2,22%	10,92	10,79	11,18	11,04
08-09-2023	364.693	-1,28%	10,92	10,48	10,92	10,80
07-09-2023	164.244	-2,93%	11,14	10,80	11,1701	10,94
06-09-2023	286.334	0,81%	11,14	10,96	11,27	11,27
05-09-2023	241.624	-3,29%	11,47	11,125	11,50	11,18
04-09-2023	273.373	2,57%	11,28	11,28	11,58	11,56
01-09-2023	273.373	2,57%	11,28	11,28	11,58	11,56
31-08-2023	218.468	-0,71%	11,32	11,26	11,53	11,27
30-08-2023	263.775	0,89%	11,42	11,08	11,455	11,35
29-08-2023	159.225	-1,58%	11,42	11,19	11,44	11,25
28-08-2023	210.927	1,42%	11,30	11,30	11,61	11,43
25-08-2023	211.700	1,17%	11,17	11,17	11,385	11,27
24-08-2023	490.828	-1,68%	11,22	10,98	11,28	11,14
23-08-2023	298.695	-0,09%	11,27	11,10	11,44	11,33
22-08-2023	284.830	-0,79%	11,39	11,05	11,45	11,34
21-08-2023	308.914	-4,03%	11,94	11,40	12,02	11,43
18-08-2023	284.681	-1,08%	11,94	11,87	12,23	11,91
17-08-2023	183.594	-2,98%	12,43	12,00	12,60	12,04
16-08-2023	236.824	-0,08%	12,42	12,28	12,5975	12,41
15-08-2023	197.779	-1,19%	12,57	12,32	12,57	12,42
14-08-2023	176.763	-1,57%	12,68	12,43	12,72	12,57
11-08-2023	255.860	1,43%	12,64	12,6175	12,89	12,77
10-08-2023	286.681	1,82%	12,77	12,66	12,9178	12,89
09-08-2023	487.472	-3,06%	13,12	12,65	13,12	12,66
08-08-2023	296.889	-2,17%	13,23	12,862	13,23	13,06
07-08-2023	246.627	0,53%	13,26	13,07	13,39	13,35
04-08-2023	258.053	0,08%	13,26	13,02	13,35	13,28
03-08-2023	310.496	-1,19%	13,48	13,02	13,51	13,27
02-08-2023	517.161	-2,61%	14,52	13,40	13,91	13,43
01-08-2023	765.973	-5,87%	14,52	13,75	15,045	13,79
31-07-2023	438.218	0,00%	14,25	14,21	14,735	14,19
28-07-2023	195.846	1,36%	14,34	14,02	14,23	14,19
27-07-2023	218.213	-2,10%	14,34	13,94	14,585	14,00
26-07-2023	172.824	1,78%	13,78	14,08	14,35	14,30
25-07-2023	243.261	1,81%	13,78	13,715	14,16	14,05
24-07-2023	235.076	1,62%	13,54	13,42	13,85	13,80
21-07-2023	208.214	-1,59%	14,10	13,51	14,10	13,58
20-07-2023	159.641	-1,99%	14,10	13,71	14,10	13,80
19-07-2023	212.363	2,10%	13,81	13,78	14,21	14,08
18-07-2023	204.930	2,07%	13,50	13,50	13,91	13,79
17-07-2023	200.717	-0,66%	13,56	13,3401	13,62	13,51
14-07-2023	188.065	0,37%	13,39	13,2701	13,67	13,60
13-07-2023	260.151	1,96%	13,39	13,22	13,62	13,55
12-07-2023	408.298	-3,13%	13,87	13,255	13,915	13,29
11-07-2023	329.308	5,78%	13,00	13,00	13,78	13,72
10-07-2023	304.516	-1,22%	13,20	12,92	13,44	12,97
07-07-2023	306.434	-0,15%	13,15	13,095	13,43	13,13
06-07-2023	287.821	-1,57%	13,27	13,0194	13,3293	13,15
05-07-2023	255.705	-2,84%	13,70	13,36	13,74	13,36
04-07-2023	189.149	-0,29%	13,70	13,672	13,96	13,75
03-07-2023	189.149	-0,29%	13,70	13,672	13,96	13,75
30-06-2023	283.774	-1,99%	14,14	13,78	14,16	13,79
29-06-2023	182.377	1,66%	13,92	13,81	14,115	14,07
28-06-2023	248.858	-1,71%	14,04	13,635	14,04	13,84
27-06-2023	243.318	1,00%	13,78	13,76	14,13	14,08
26-06-2023	310.617	1,46%	13,78	13,75	14,07	13,94
23-06-2023	1.280.594	0,44%	13,76	13,59	14,02	13,74
22-06-2023	398.493	-0,51%	13,76	13,27	13,78	13,68
21-06-2023	327.257	-3,98%	14,29	13,75	14,31	13,75
20-06-2023	563.593	1,71%	14,15	14,01	14,48	14,32
19-06-2023	3.701.361	0,93%	14,71	13,755	14,195	14,08
16-06-2023	3.701.361	0,93%	14,71	13,755	14,195	14,08
15-06-2023	716.567	0,94%	14,71	13,37	13,97	13,95
14-06-2023	534.371	-6,11%	14,71	13,76	14,74	13,82
13-06-2023	327.731	-0,47%	14,93	14,66	15,01	14,72
12-06-2023	400.068	-1,14%	15,01	14,65	15,05	14,79
09-06-2023	319.948	-1,71%	15,22	14,95	15,49	14,96
08-06-2023	331.781	-2,75%	15,60	15,15	15,65	15,22
07-06-2023	283.842	2,29%	15,46	15,38	15,84	15,65
06-06-2023	314.100	4,29%	14,66	14,63	15,47	15,30
05-06-2023	588.338	-6,26%	15,10	14,49	15,165	14,67
02-06-2023	321.488	3,24%	15,57	15,225	16,0367	15,95
01-06-2023	275.403	4,18%	14,60	14,60	15,63	15,45
31-05-2023	205.487	-1,75%	14,88	14,38	14,88	14,83
30-05-2023	205.487	-1,75%	14,88	14,38	14,88	14,61
29-05-2023	244.032	0,20%	15,02	14,71	14,98	14,87
26-05-2023	244.032	0,20%	15,02	14,71	14,98	14,87
25-05-2023	234.890	0,00%	15,02	14,72	15,03	14,84
24-05-2023	381.520	-5,48%	15,84	14,78	16,18	14,84
23-05-2023	680.142	3,43%	14,16	14,05	15,91	15,70