Pioneer Natural Resources Company (PXD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/05/2024	1.116.332	0,00%	269,47	269,29	272,12	269,62
06/05/2024	1.116.332	0,00%	269,47	269,29	272,12	269,62
03/05/2024	1.116.332	0,00%	269,47	269,29	272,12	269,62
02/05/2024	1.116.332	0,11%	269,47	269,29	272,12	269,62
01/05/2024	2.860.158	-0,62%	272,60	263,69	271,72	267,66
30/04/2024	880.037	-1,56%	272,60	268,98	274,31	269,32
29/04/2024	874.296	1,76%	267,77	267,66	274,09	273,60
26/04/2024	984.150	-2,28%	272,73	265,02	272,53	268,87
25/04/2024	830.101	-0,13%	273,50	272,115	277,349	275,15
24/04/2024	712.450	0,11%	273,50	271,755	276,07	275,52
23/04/2024	843.934	0,63%	272,46	270,77	275,565	275,23
22/04/2024	1.038.322	1,18%	269,01	266,79	274,80	273,51
19/04/2024	1.459.617	0,87%	269,01	268,655	273,27	270,31
18/04/2024	551.583	0,07%	269,01	267,2724	270,005	267,97
17/04/2024	534.035	0,20%	266,84	264,64	269,31	267,79
16/04/2024	1.012.895	-0,65%	269,05	265,432	270,30	267,26
15/04/2024	742.629	-0,67%	273,08	268,87	273,76	269,00
12/04/2024	851.058	-1,43%	275,41	269,5501	278,82	270,80
11/04/2024	648.662	-0,21%	275,41	271,1658	275,61	274,74
10/04/2024	686.466	1,12%	271,61	271,795	275,81	275,32
09/04/2024	708.068	0,65%	271,61	270,275	273,25	272,28
08/04/2024	837.619	-0,83%	273,30	270,31	273,47	270,51
05/04/2024	1.030.852	1,09%	270,875	269,73	274,67	272,78
04/04/2024	489.013	0,04%	269,44	268,0715	270,34	269,84
03/04/2024	606.722	0,10%	262,52	268,03	270,39	269,73
02/04/2024	677.217	2,08%	262,52	264,6401	269,80	269,45
01/04/2024	513.858	0,56%	262,52	260,77	264,72	263,96
28/03/2024	1.018.198	0,96%	261,41	260,24	262,96	262,50
27/03/2024	447.152	1,23%	255,63	255,45	260,09	260,00
26/03/2024	593.469	-0,53%	258,80	255,965	259,17	256,85
25/03/2024	501.409	1,05%	256,06	255,53	260,42	258,21
22/03/2024	344.302	0,04%	255,55	254,05	255,943	255,53
21/03/2024	336.658	0,56%	249,74	253,39	256,33	255,43
20/03/2024	497.119	-0,13%	249,74	252,255	255,00	254,02
19/03/2024	426.866	0,95%	249,74	251,785	255,23	254,34
18/03/2024	874.997	0,80%	249,74	250,00	254,08	251,95
15/03/2024	957.481	-0,20%	249,74	249,07	252,40	249,96
14/03/2024	741.484	1,93%	245,50	246,28	250,485	250,47
13/03/2024	803.491	0,96%	245,50	245,18	247,595	245,73
12/03/2024	701.291	-0,51%	239,77	242,90	245,39	243,39
11/03/2024	727.721	0,46%	239,77	241,48	244,81	244,64
08/03/2024	833.160	0,89%	239,77	240,435	243,50	243,52
07/03/2024	937.637	0,55%	239,77	239,55	242,83	241,38
06/03/2024	931.866	1,18%	234,75	238,50	241,8399	240,06
05/03/2024	1.238.658	1,09%	237,21	234,40	238,73	237,25
04/03/2024	1.064.266	-1,08%	237,21	234,245	237,36	234,70
01/03/2024	1.112.004	2,00%	234,56	234,7039	238,42	237,27
29/02/2024	1.247.268	0,16%	235,50	234,20	236,11	235,19
28/02/2024	896.700	0,45%	233,71	232,88	236,69	234,81
27/02/2024	1.176.218	-0,09%	232,07	232,75	235,815	233,75
26/02/2024	761.049	0,64%	232,07	230,745	234,93	233,96
23/02/2024	959.452	-0,62%	231,625	229,79	233,235	232,48
22/02/2024	1.471.482	0,08%	231,79	231,35	234,97	233,92
21/02/2024	1.610.873	2,01%	229,94	229,27	233,78	233,74
20/02/2024	1.002.999	-1,05%	232,00	228,83	232,11	229,14
19/02/2024	666.670	0,00%	232,00	231,43	234,10	231,57
16/02/2024	666.670	2,76%	232,00	231,43	234,10	231,57
15/02/2024	1.233.171	2,75%	224,69	224,90	232,12	231,55
14/02/2024	1.069.794	-0,64%	227,50	224,65	229,48	225,35
13/02/2024	711.983	-1,10%	227,50	225,74	231,10	226,81
12/02/2024	1.148.952	0,93%	227,50	227,57	230,09	229,34
09/02/2024	736.824	-1,96%	228,02	226,85	233,365	227,22
08/02/2024	840.485	1,76%	228,02	227,63	232,45	231,76
07/02/2024	658.869	-0,13%	228,02	222,6162	229,18	227,76
06/02/2024	672.962	0,84%	226,92	226,10	230,00	228,05
05/02/2024	1.354.345	-0,58%	226,23	224,21	227,94	226,16
02/02/2024	1.050.909	-0,47%	233,665	226,66	231,69	227,47
01/02/2024	913.840	-0,58%	233,665	226,88	231,64	228,49
31/01/2024	915.664	-1,84%	233,665	229,48	234,195	229,83
30/01/2024	741.199	1,62%	228,87	228,525	234,38	234,14
29/01/2024	785.978	-0,01%	230,14	227,97	230,73	230,41
26/01/2024	1.088.268	0,96%	228,20	226,50	230,558	230,45
25/01/2024	913.853	2,38%	224,20	222,97	228,51	228,27
24/01/2024	772.509	1,74%	219,95	218,92	222,95	222,96
23/01/2024	1.053.386	1,22%	216,02	216,00	220,24	219,14
22/01/2024	1.050.649	-0,16%	215,99	214,24	216,88	216,49
19/01/2024	1.378.493	0,09%	216,48	215,77	217,11	216,83
18/01/2024	1.010.097	-0,03%	217,00	214,9201	217,30	217,0466
17/01/2024	1.080.424	-0,41%	223,99	216,05	219,205	217,12
16/01/2024	904.458	-2,54%	223,99	218,05	223,655	218,01
15/01/2024	1.120.389	1,51%	223,99	221,75	225,075	223,69
12/01/2024	1.120.389	1,51%	223,99	221,75	225,075	223,69
11/01/2024	966.395	-0,29%	221,91	220,376	222,94	220,37
10/01/2024	706.454	-0,95%	223,15	220,04	223,17	221,02
09/01/2024	777.227	-1,42%	231,66	222,315	226,655	223,13
08/01/2024	1.335.452	-2,06%	231,66	222,20	226,41	225,3371
05/01/2024	742.826	0,20%	231,66	229,27	232,195	230,08
04/01/2024	827.539	-1,18%	233,98	229,32	234,985	229,62
03/01/2024	1.282.343	0,91%	230,36	228,64	232,80	232,37
02/01/2024	1.100.958	2,40%	226,89	227,02	231,795	230,28
29/12/2023	700.299	0,01%	225,85	223,81	226,10	224,88
28/12/2023	680.694	-1,74%	227,57	224,90	228,57	224,85
27/12/2023	544.174	-0,50%	230,56	227,98	230,55	228,83
26/12/2023	800.671	0,60%	230,56	229,825	231,545	229,99
22/12/2023	640.215	-0,05%	232,31	228,66	231,28	228,63
21/12/2023	694.687	0,76%	232,31	226,7562	229,05	228,74
20/12/2023	1.024.747	-1,93%	232,31	226,96	233,14	227,02
19/12/2023	717.556	1,18%	229,65	228,91	232,18	231,48
18/12/2023	843.607	0,72%	224,12	228,75	232,15	228,79
15/12/2023	806.402	-0,57%	224,12	225,77	227,335	227,15