PetMed Express Inc (PETS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	544.723	4,76%	14,77	14,59	15,74	15,42
19-05-2023	344.831	-4,91%	15,40	14,63	15,44	14,72
18-05-2023	258.626	0,00%	15,41	15,24	15,705	15,48
17-05-2023	157.435	3,48%	15,03	14,90	15,51	15,48
16-05-2023	188.365	-1,25%	15,01	14,78	15,10	14,96
15-05-2023	156.478	-0,33%	15,25	14,972	15,26	15,15
12-05-2023	129.668	-2,25%	15,56	15,06	15,595	15,20
11-05-2023	136.552	-0,16%	15,57	15,48	15,74	15,55
10-05-2023	374.986	5,09%	14,97	14,9475	15,72	15,575
09-05-2023	173.210	-0,20%	14,88	14,44	14,92	14,82
08-05-2023	216.749	-1,13%	15,05	14,705	15,05	14,85
05-05-2023	175.912	2,53%	14,90	14,90	15,22	15,02
04-05-2023	132.560	-0,34%	14,69	14,45	14,8025	14,65
03-05-2023	183.194	-2,13%	15,01	14,70	15,28	14,70
02-05-2023	226.399	-1,31%	15,23	14,71	15,23	15,02
01-05-2023	191.483	-0,98%	15,29	15,06	15,315	15,22
28-04-2023	394.589	0,99%	15,23	15,20	15,98	15,37
27-04-2023	225.290	0,26%	15,22	15,025	15,285	15,22
26-04-2023	175.157	0,13%	15,14	15,10	15,355	15,18
25-04-2023	152.344	-1,24%	15,26	15,10	15,33	15,16
24-04-2023	136.957	-0,20%	15,39	15,27	15,51	15,35
21-04-2023	158.244	-0,45%	15,41	15,28	15,525	15,38
20-04-2023	146.588	0,20%	15,30	15,30	15,66	15,45
19-04-2023	192.315	-1,28%	15,50	15,26	15,59	15,42
18-04-2023	236.254	-0,45%	15,72	15,505	15,775	15,62
17-04-2023	261.337	-0,13%	15,71	15,49	15,92	15,69
14-04-2023	185.996	0,26%	15,78	15,49	15,91	15,71
13-04-2023	168.644	1,10%	15,62	15,41	15,74	15,67
12-04-2023	154.226	-2,09%	15,88	15,47	15,88	15,50
11-04-2023	236.685	1,87%	15,63	15,60	15,89	15,83
10-04-2023	297.703	0,98%	15,40	15,31	15,805	15,54
06-04-2023	264.073	-0,97%	15,58	15,25	15,62	15,39
05-04-2023	186.132	-3,42%	16,06	15,54	16,06	15,54
04-04-2023	251.335	-2,84%	16,62	15,90	16,62	16,09
03-04-2023	324.614	1,97%	16,39	16,12	16,62	16,56
31-03-2023	319.368	2,14%	16,04	16,04	16,42	16,24
30-03-2023	344.132	-1,12%	16,25	15,79	16,60	15,90
29-03-2023	297.641	-1,83%	16,48	16,00	16,60	16,08
28-03-2023	334.814	2,95%	15,88	15,83	16,59	16,38
27-03-2023	331.618	-3,93%	16,61	15,89	16,66	15,91
24-03-2023	288.649	-0,90%	16,69	16,28	16,69	16,56
23-03-2023	441.736	1,83%	16,13	16,00	16,93	16,71
22-03-2023	691.194	-5,47%	17,33	16,32	17,48	16,41
21-03-2023	275.298	2,78%	16,97	16,97	17,44	17,36
20-03-2023	266.735	-2,43%	17,36	16,57	17,75	16,89
17-03-2023	1.103.419	-5,41%	18,14	17,08	18,20	17,31
16-03-2023	237.018	3,45%	17,60	17,39	18,39	18,30
15-03-2023	262.724	-0,45%	17,46	17,325	17,92	17,69
14-03-2023	313.750	3,68%	17,51	17,3949	17,79	17,77
13-03-2023	280.586	-1,21%	17,17	16,956	17,50	17,14
10-03-2023	301.874	-1,59%	17,65	17,13	17,65	17,35
09-03-2023	259.654	-0,62%	17,75	17,59	17,97	17,63
08-03-2023	244.832	0,51%	17,60	17,44	17,79	17,74
07-03-2023	259.898	1,61%	17,47	17,42	17,7915	17,65
06-03-2023	420.164	-4,93%	18,31	17,1803	18,31	17,37
03-03-2023	202.074	-1,30%	18,69	18,17	18,69	18,27
02-03-2023	219.351	-0,86%	18,57	18,51	18,81	18,51
01-03-2023	202.437	-0,59%	18,75	18,53	18,81	18,67
28-02-2023	312.906	-1,21%	18,98	18,69	19,08	18,78
27-02-2023	263.859	-2,11%	19,57	18,905	19,65	19,01
24-02-2023	248.769	1,54%	19,12	19,07	19,44	19,77
23-02-2023	264.859	-0,87%	19,73	19,025	19,73	19,47
22-02-2023	243.634	0,36%	19,59	19,49	20,03	19,64
21-02-2023	341.267	-1,91%	19,75	19,50	20,27	19,57
20-02-2023	365.157	0,61%	19,98	19,64	20,20	19,95
17-02-2023	365.157	0,61%	19,98	19,64	20,20	19,95
16-02-2023	213.147	-0,30%	19,56	19,48	20,28	19,83
15-02-2023	252.085	1,51%	19,87	19,63	20,28	20,19
14-02-2023	276.914	-1,09%	20,07	19,68	20,35	19,89
13-02-2023	330.607	5,07%	19,25	18,93	20,15	20,11
10-02-2023	237.431	-3,67%	19,73	19,11	19,905	19,14
09-02-2023	264.655	3,33%	19,37	19,315	19,92	19,87
08-02-2023	307.979	-1,94%	19,43	19,15	19,70	19,23
07-02-2023	634.214	-4,34%	20,49	18,81	20,49	19,61
06-02-2023	475.483	-11,65%	22,01	20,40	22,34	19,50
03-02-2023	224.973	-0,68%	22,05	21,86	22,38	22,07
02-02-2023	250.356	3,64%	21,68	21,68	22,64	22,22
01-02-2023	186.787	-0,19%	21,47	20,82	21,64	21,44
31-01-2023	392.437	0,70%	21,49	21,01	21,94	21,48
30-01-2023	191.118	-0,88%	21,33	21,17	21,5304	21,33
27-01-2023	164.490	1,75%	21,15	21,065	21,5704	21,52
26-01-2023	221.282	2,13%	20,79	20,62	21,18	21,15
25-01-2023	172.030	1,62%	20,11	20,08	20,75	20,71
24-01-2023	297.107	3,03%	19,69	19,61	20,43	20,38
23-01-2023	407.772	6,12%	18,67	18,49	19,84	19,78
20-01-2023	346.466	4,25%	18,03	17,84	18,715	18,64
19-01-2023	346.296	-10,51%	19,94	17,815	19,94	17,88
18-01-2023	332.159	0,76%	19,97	19,87	20,45	19,98
17-01-2023	211.520	3,66%	19,14	19,05	19,85	19,83
16-01-2023	159.424	-3,41%	19,24	19,02	19,58	18,70
13-01-2023	159.424	-3,41%	19,24	19,02	19,58	18,70
12-01-2023	193.422	-1,12%	19,76	19,17	19,84	19,36
11-01-2023	166.180	1,03%	19,41	19,40	19,64	19,58
10-01-2023	161.870	3,42%	18,75	18,74	19,38	19,38
09-01-2023	167.029	1,19%	18,51	18,45	18,895	18,74
06-01-2023	153.647	2,43%	18,14	18,08	18,56	18,52
05-01-2023	137.398	-2,01%	18,25	17,98	18,37	18,08
04-01-2023	156.551	3,42%	17,84	17,84	18,48	18,45
03-01-2023	339.696	0,79%	17,93	17,53	17,94	17,84
02-01-2023	154.494	0,63%	17,42	17,42	17,77	17,70