PetMed Express Inc (PETS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	154.494	0,63%	17,42	17,42	17,77	17,70
29/12/2022	216.788	2,51%	17,25	17,2338	17,85	17,59
28/12/2022	212.506	-4,51%	17,94	17,09	18,14	17,16
27/12/2022	180.993	-0,83%	18,19	17,78	18,24	17,97
23/12/2022	39.071	0,85%	17,64	17,57	17,93	17,84
22/12/2022	199.923	-2,96%	18,01	17,4901	18,01	17,69
21/12/2022	248.985	2,30%	17,93	17,82	18,30	18,23
20/12/2022	207.764	0,45%	17,78	17,54	18,12	17,82
19/12/2022	226.978	-3,80%	18,32	17,55	18,52	17,74
16/12/2022	422.766	-1,86%	18,71	18,275	18,8979	18,44
15/12/2022	268.061	-1,62%	18,90	18,24	18,9516	18,79
14/12/2022	299.420	0,96%	18,75	18,52	19,23	18,95
13/12/2022	331.315	-0,32%	19,33	18,55	19,375	18,77
12/12/2022	139.106	0,32%	18,83	18,68	19,0026	18,83
09/12/2022	136.928	-0,84%	18,73	18,61	18,95	18,79
08/12/2022	146.690	0,48%	18,89	18,72	19,36	18,95
07/12/2022	145.230	-1,67%	19,06	18,755	19,40	18,86
06/12/2022	354.428	-1,49%	19,43	19,14	19,63	19,18
05/12/2022	507.852	0,31%	19,27	19,28	19,65	19,47
02/12/2022	382.281	0,41%	19,27	19,00	19,45	19,41
01/12/2022	396.717	-2,53%	19,37	19,30	19,83	19,30
30/11/2022	372.427	1,99%	19,37	19,185	19,81	19,765
29/11/2022	318.604	-0,31%	19,68	19,33	19,73	19,38
28/11/2022	565.323	-1,46%	19,78	19,48	20,085	19,59
25/11/2022	459.194	1,74%	20,19	19,86	20,65	19,88
24/11/2022	559.047	1,74%	20,19	20,09	20,50	20,48
23/11/2022	559.047	1,74%	20,19	20,09	20,50	20,48
22/11/2022	587.146	1,41%	19,63	19,36	20,13	20,13
21/11/2022	657.026	2,18%	18,59	19,06	19,72	19,67
18/11/2022	788.204	0,47%	18,59	19,11	19,848	19,25
17/11/2022	1.104.302	0,10%	18,59	18,22	19,17	19,16
16/11/2022	1.484.379	-7,98%	20,28	18,80	20,38	19,14
15/11/2022	1.052.781	-1,02%	20,35	20,40	21,36	20,46
14/11/2022	198.521	-2,78%	20,35	20,67	21,22	20,67
11/11/2022	210.641	-0,79%	20,35	21,05	21,6295	21,26
10/11/2022	224.929	6,62%	20,35	20,465	21,53	21,43
09/11/2022	256.219	0,53%	20,04	19,60	20,48	20,075
08/11/2022	632.816	-6,55%	20,93	19,08	21,2183	19,97
07/11/2022	225.440	-4,06%	21,68	21,37	22,23	21,405
04/11/2022	168.336	4,16%	21,68	21,34	22,40	22,29
03/11/2022	163.115	-1,38%	21,46	21,27	21,71	21,40
02/11/2022	175.353	-0,82%	21,90	21,70	22,35	21,72
01/11/2022	133.535	2,72%	21,61	21,39	21,99	21,90
31/10/2022	135.866	-2,43%	21,61	21,28	21,77	21,32
28/10/2022	128.841	1,63%	21,61	21,50	22,165	21,88
27/10/2022	109.194	-2,05%	21,56	21,47	21,97	21,52
26/10/2022	120.002	-1,61%	21,75	21,28	21,91	21,38
25/10/2022	260.594	2,50%	21,15	21,10	22,16	21,73
24/10/2022	269.063	-1,26%	21,30	20,59	21,34	21,20
21/10/2022	180.426	3,02%	21,30	20,885	21,54	21,49
20/10/2022	152.644	0,82%	21,30	20,80	21,99	20,86
19/10/2022	171.072	0,85%	20,71	20,98	21,48	21,32
18/10/2022	234.309	-1,58%	20,71	21,03	21,76	21,16
17/10/2022	219.148	4,19%	20,71	20,61	21,53	21,37
14/10/2022	188.071	0,20%	20,52	20,18	20,68	20,51
13/10/2022	222.564	-1,21%	19,79	19,475	20,57	20,47
12/10/2022	134.902	-2,58%	19,79	19,63	20,04	20,00
11/10/2022	155.078	0,15%	19,93	19,16	20,03	19,81
10/10/2022	118.971	-0,10%	19,86	19,63	20,02	19,78
07/10/2022	255.998	-0,60%	19,82	19,46	19,84	19,80
06/10/2022	117.776	0,68%	19,70	19,70	20,14	19,925
05/10/2022	141.942	-0,90%	19,88	19,38	19,99	19,75
04/10/2022	163.632	3,48%	19,25	19,25	19,93	19,92
03/10/2022	172.559	-1,38%	19,61	19,02	19,61	19,25
30/09/2022	161.346	-0,96%	19,60	19,28	20,09	19,52
29/09/2022	169.630	-0,65%	19,75	19,291	19,765	19,75
28/09/2022	150.719	2,32%	19,75	19,36	20,05	19,88
27/09/2022	124.070	-0,21%	19,75	19,34	19,89	19,43
26/09/2022	230.150	0,10%	19,14	19,43	19,99	19,47
23/09/2022	222.544	0,52%	19,14	19,14	19,55	19,45
22/09/2022	205.058	-1,58%	19,62	19,32	19,71	19,35
21/09/2022	187.689	-1,60%	20,02	19,63	20,32	19,66
20/09/2022	222.174	-3,25%	20,50	19,84	20,50	19,98
19/09/2022	184.951	-2,18%	20,89	20,55	21,02	20,65
16/09/2022	125.124	-1,08%	21,27	20,89	21,277	21,11
15/09/2022	167.711	1,14%	21,04	21,13	21,54	21,34
14/09/2022	157.656	0,48%	21,14	20,67	21,14	21,10
13/09/2022	197.938	-2,33%	21,06	20,83	21,2999	21,00
12/09/2022	198.017	1,90%	21,20	21,18	21,53	21,50
09/09/2022	193.524	0,96%	20,74	20,88	21,28	21,10
08/09/2022	184.270	-0,33%	20,74	20,51	20,93	20,90
07/09/2022	191.512	-0,68%	20,61	20,49	21,26	20,48
06/09/2022	270.594	-0,53%	21,05	20,22	21,00	20,62
05/09/2022	169.026	-0,53%	21,05	20,48	20,96	20,69
02/09/2022	169.026	-0,53%	21,05	20,48	20,96	20,69
01/09/2022	238.480	1,12%	20,37	20,255	20,82	20,80
31/08/2022	167.991	-0,34%	20,87	20,38	20,87	20,57
30/08/2022	174.003	0,93%	20,47	20,39	20,75	20,64
29/08/2022	259.296	1,19%	20,18	19,87	20,75	20,45
26/08/2022	304.695	-4,58%	21,39	20,03	21,41	20,21
25/08/2022	326.700	0,24%	21,10	21,06	21,58	21,18
24/08/2022	240.783	-0,71%	21,24	20,82	21,48	21,12
23/08/2022	271.580	-2,92%	22,00	21,18	22,29	21,27
22/08/2022	250.785	-2,97%	22,32	21,8401	22,51	21,91
19/08/2022	218.424	-3,87%	23,47	22,355	23,37	22,58
18/08/2022	266.237	-0,30%	23,47	22,94	23,50	23,49
17/08/2022	330.701	0,17%	23,47	23,11	24,01	23,56
16/08/2022	389.140	3,29%	22,67	22,6815	23,78	23,54
15/08/2022	158.827	1,38%	22,30	22,23	22,84	22,79
12/08/2022	218.460	1,03%	22,45	22,35	22,78	22,48