BiG | O banco que entende os seus valores.

PLBY Group Inc (PLBY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	252.891	-3,27%	1,49	1,47	1,535	1,48
04/02/2026	211.575	2,00%	1,5625	1,464	1,5625	1,53
03/02/2026	137.734	0,66%	1,5432	1,48	1,56	1,50
02/02/2026	251.660	0,00%	1,54	1,485	1,56	1,51
30/01/2026	203.123	-2,58%	1,54	1,49	1,58	1,51
29/01/2026	279.761	-1,90%	1,60	1,54	1,6083	1,55
28/01/2026	192.762	-6,83%	1,69	1,57	1,69	1,58
27/01/2026	265.181	-0,88%	1,7003	1,635	1,71	1,685
26/01/2026	295.737	-6,83%	1,81	1,70	1,81	1,70
23/01/2026	184.908	-1,61%	1,89	1,82	1,9099	1,83
22/01/2026	115.300	1,64%	1,83	1,83	1,89	1,86
21/01/2026	201.660	-0,55%	1,8101	1,81	1,86	1,83
20/01/2026	467.920	-5,21%	1,85	1,74	1,8762	1,82
16/01/2026	302.170	-2,54%	2,00	1,89	2,00	1,92
15/01/2026	438.039	5,35%	1,8583	1,8583	2,04	1,97
14/01/2026	204.309	0,00%	1,8514	1,85	1,91	1,87
13/01/2026	254.441	1,08%	1,89	1,844	1,905	1,87
12/01/2026	218.370	0,00%	1,85	1,81	1,88	1,85
09/01/2026	212.373	-0,54%	1,82	1,82	1,885	1,85
08/01/2026	255.569	1,09%	1,83	1,78	1,875	1,86
07/01/2026	205.165	-1,08%	1,80	1,80	1,89	1,84
06/01/2026	252.737	3,91%	1,78	1,78	1,885	1,86
05/01/2026	188.863	-1,63%	1,87	1,78	1,87	1,79
02/01/2026	237.946	-2,13%	1,87	1,78	1,91	1,84
31/12/2025	286.626	1,08%	1,85	1,84	1,90	1,88
30/12/2025	300.149	1,36%	1,85	1,76	1,935	1,88
29/12/2025	239.737	-1,60%	1,884	1,81	1,884	1,84
26/12/2025	391.659	2,75%	1,8496	1,8496	1,925	1,87
24/12/2025	140.909	2,83%	1,7784	1,76	1,83	1,82
23/12/2025	460.431	2,91%	1,7005	1,70	1,80	1,77
22/12/2025	884.404	-6,52%	1,85	1,70	1,904	1,72
19/12/2025	703.608	0,55%	1,85	1,821	1,905	1,84
18/12/2025	541.773	4,57%	1,80	1,7501	1,97	1,83
17/12/2025	494.789	1,72%	1,70	1,70	1,84	1,75
16/12/2025	406.232	-2,25%	1,7208	1,72	1,82	1,74
15/12/2025	763.568	-8,72%	1,95	1,78	1,95	1,78
12/12/2025	1.283.292	-11,31%	2,15	1,91	2,245	1,96
11/12/2025	760.313	0,00%	2,2177	2,14	2,258	2,21
10/12/2025	1.167.112	-8,80%	2,3201	2,1682	2,40	2,21
09/12/2025	2.058.095	-3,64%	2,59	2,25	2,59	2,38
08/12/2025	3.572.885	14,35%	2,1799	2,14	2,505	2,47
05/12/2025	1.263.055	-0,92%	2,18	2,005	2,195	2,16
04/12/2025	2.840.583	17,84%	1,94	1,86	2,23	2,18
03/12/2025	341.997	1,09%	1,847	1,83	1,875	1,85
02/12/2025	352.756	-0,54%	1,84	1,825	1,88	1,83
01/12/2025	374.021	-3,65%	1,92	1,78	1,92	1,84
28/11/2025	273.136	1,57%	1,91	1,87	1,94	1,92
26/11/2025	807.885	3,80%	1,82	1,81	1,92	1,91
25/11/2025	877.789	1,10%	1,8184	1,75	1,85	1,84
24/11/2025	385.307	6,43%	1,69	1,69	1,85	1,82
21/11/2025	696.399	4,24%	1,60	1,60	1,78	1,71
20/11/2025	344.384	3,13%	1,70	1,6101	1,72	1,65
19/11/2025	278.740	-5,33%	1,6101	1,60	1,72	1,60
18/11/2025	234.752	4,63%	1,62	1,57	1,70	1,69
17/11/2025	268.761	-4,46%	1,66	1,60	1,7399	1,62
14/11/2025	441.600	1,21%	1,58	1,5601	1,705	1,68
13/11/2025	2.123.386	22,06%	1,56	1,56	1,79	1,66
12/11/2025	234.104	0,74%	1,33	1,3101	1,39	1,36
11/11/2025	140.210	0,00%	1,38	1,30	1,38	1,35
10/11/2025	157.630	3,85%	1,32	1,30	1,375	1,35
07/11/2025	53.977	1,55%	1,31	1,26	1,31	1,30
06/11/2025	113.712	-4,78%	1,37	1,28	1,37	1,29
05/11/2025	114.676	4,62%	1,32	1,28	1,37	1,36
04/11/2025	128.967	-1,50%	1,32	1,28	1,32	1,30
03/11/2025	106.355	-0,75%	1,31	1,30	1,369	1,33
31/10/2025	114.649	4,30%	1,26	1,26	1,35	1,33
30/10/2025	152.485	-3,03%	1,2905	1,27	1,3499	1,28
29/10/2025	230.010	2,33%	1,33	1,28	1,34	1,32
28/10/2025	144.246	-1,15%	1,31	1,28	1,34	1,29
27/10/2025	307.127	-3,68%	1,39	1,295	1,39	1,31
24/10/2025	522.871	0,74%	1,3299	1,295	1,43	1,36
23/10/2025	114.775	2,27%	1,34	1,31	1,37	1,35
22/10/2025	181.171	-2,94%	1,34	1,31	1,37	1,32
21/10/2025	181.104	0,74%	1,35	1,311	1,39	1,36
20/10/2025	214.793	-4,26%	1,40	1,35	1,42	1,35
17/10/2025	219.288	-1,40%	1,40	1,40	1,4495	1,41
16/10/2025	182.660	-2,04%	1,49	1,42	1,49	1,43
15/10/2025	150.431	3,90%	1,40	1,40	1,47	1,47
14/10/2025	145.051	-2,76%	1,45	1,39	1,45	1,41
13/10/2025	148.588	2,11%	1,40	1,40	1,455	1,45
10/10/2025	214.155	-4,67%	1,50	1,41	1,50	1,42
09/10/2025	130.836	3,45%	1,41	1,41	1,50	1,50
08/10/2025	243.473	3,57%	1,45	1,3801	1,465	1,45
07/10/2025	225.277	-2,78%	1,42	1,40	1,4751	1,40
06/10/2025	246.544	-1,37%	1,46	1,43	1,50	1,44
03/10/2025	190.074	-0,68%	1,48	1,44	1,51	1,46
02/10/2025	171.569	0,00%	1,47	1,43	1,535	1,47
01/10/2025	228.828	-1,70%	1,48	1,43	1,49	1,45
30/09/2025	195.299	-3,29%	1,55	1,45	1,59	1,47
29/09/2025	152.110	-1,62%	1,551	1,51	1,551	1,52
26/09/2025	133.863	-0,12%	1,60	1,51	1,60	1,54
25/09/2025	167.737	-0,65%	1,55	1,51	1,58	1,54
24/09/2025	198.900	-2,81%	1,60	1,53	1,60	1,55
23/09/2025	122.069	-0,01%	1,65	1,5599	1,65	1,60
22/09/2025	290.576	-0,31%	1,5994	1,57	1,61	1,60
19/09/2025	271.858	-3,37%	1,63	1,55	1,64	1,60
18/09/2025	121.278	0,63%	1,63	1,60	1,655	1,63
17/09/2025	260.873	1,59%	1,61	1,575	1,655	1,60
16/09/2025	135.462	0,87%	1,58	1,53	1,5847	1,57
15/09/2025	398.435	-3,73%	1,6597	1,52	1,6597	1,55