PLBY Group Inc (PLBY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
36.796 |
-3,00%
|
1,87
|
1,76
|
1,87
|
1,76
|
| 24/04/2026 |
326.250 |
-1,08%
|
1,86
|
1,79
|
1,87
|
1,83
|
| 23/04/2026 |
414.692 |
-2,12%
|
1,90
|
1,82
|
1,94
|
1,85
|
| 22/04/2026 |
427.994 |
3,85%
|
1,89
|
1,84
|
1,955
|
1,89
|
| 21/04/2026 |
1.035.264 |
0,83%
|
1,81
|
1,78
|
1,88
|
1,82
|
| 20/04/2026 |
943.304 |
-0,28%
|
1,77
|
1,74
|
1,83
|
1,81
|
| 17/04/2026 |
1.288.859 |
4,62%
|
1,73
|
1,70
|
1,90
|
1,81
|
| 16/04/2026 |
929.290 |
-0,86%
|
1,69
|
1,635
|
1,755
|
1,73
|
| 15/04/2026 |
1.245.310 |
6,10%
|
1,6686
|
1,61
|
1,7586
|
1,74
|
| 14/04/2026 |
551.953 |
1,86%
|
1,64
|
1,5811
|
1,67
|
1,64
|
| 13/04/2026 |
326.498 |
1,26%
|
1,6445
|
1,57
|
1,6445
|
1,61
|
| 10/04/2026 |
297.504 |
0,00%
|
1,68
|
1,57
|
1,68
|
1,59
|
| 09/04/2026 |
374.952 |
1,27%
|
1,60
|
1,5554
|
1,615
|
1,60
|
| 08/04/2026 |
477.348 |
0,32%
|
1,61
|
1,58
|
1,7282
|
1,58
|
| 07/04/2026 |
296.690 |
1,60%
|
1,60
|
1,54
|
1,60
|
1,58
|
| 06/04/2026 |
643.737 |
6,12%
|
1,5156
|
1,464
|
1,585
|
1,56
|
| 02/04/2026 |
746.932 |
-1,34%
|
1,4876
|
1,449
|
1,538
|
1,47
|
| 01/04/2026 |
495.336 |
-1,97%
|
1,5494
|
1,485
|
1,62
|
1,49
|
| 31/03/2026 |
611.430 |
3,40%
|
1,51
|
1,43
|
1,58
|
1,52
|
| 30/03/2026 |
390.809 |
-6,05%
|
1,58
|
1,46
|
1,58
|
1,47
|
| 27/03/2026 |
408.905 |
-3,09%
|
1,5864
|
1,56
|
1,63
|
1,57
|
| 26/03/2026 |
222.201 |
-2,98%
|
1,68
|
1,62
|
1,68
|
1,62
|
| 25/03/2026 |
435.889 |
-2,33%
|
1,73
|
1,64
|
1,75
|
1,68
|
| 24/03/2026 |
310.733 |
-3,35%
|
1,78
|
1,70
|
1,80
|
1,72
|
| 23/03/2026 |
341.891 |
1,99%
|
1,85
|
1,765
|
1,85
|
1,79
|
| 20/03/2026 |
278.301 |
-4,09%
|
1,81
|
1,74
|
1,83
|
1,76
|
| 19/03/2026 |
728.725 |
9,23%
|
1,6601
|
1,6601
|
1,865
|
1,84
|
| 18/03/2026 |
914.301 |
-4,57%
|
1,73
|
1,645
|
1,76
|
1,68
|
| 17/03/2026 |
2.956.992 |
-1,13%
|
1,99
|
1,65
|
2,00
|
1,75
|
| 16/03/2026 |
824.136 |
5,95%
|
1,76
|
1,709
|
1,80
|
1,77
|
| 13/03/2026 |
428.030 |
-0,59%
|
1,70
|
1,66
|
1,7734
|
1,68
|
| 12/03/2026 |
346.689 |
-6,11%
|
1,80
|
1,681
|
1,80
|
1,69
|
| 11/03/2026 |
377.900 |
5,23%
|
1,72
|
1,70
|
1,83
|
1,80
|
| 10/03/2026 |
206.201 |
-1,71%
|
1,75
|
1,70
|
1,79
|
1,72
|
| 09/03/2026 |
370.087 |
3,85%
|
1,68
|
1,645
|
1,765
|
1,75
|
| 06/03/2026 |
443.958 |
-7,10%
|
1,77
|
1,68
|
1,8484
|
1,69
|
| 05/03/2026 |
477.188 |
-1,08%
|
1,89
|
1,75
|
1,904
|
1,83
|
| 04/03/2026 |
639.298 |
1,09%
|
1,86
|
1,795
|
1,91
|
1,85
|
| 03/03/2026 |
521.704 |
-2,14%
|
1,8587
|
1,76
|
1,8587
|
1,83
|
| 02/03/2026 |
229.751 |
-2,09%
|
1,90
|
1,835
|
1,92
|
1,87
|
| 27/02/2026 |
436.102 |
-3,28%
|
2,01
|
1,89
|
2,05
|
1,91
|
| 26/02/2026 |
364.735 |
-6,16%
|
2,17
|
1,975
|
2,17
|
1,98
|
| 25/02/2026 |
709.919 |
-6,22%
|
2,224
|
2,11
|
2,24
|
2,11
|
| 24/02/2026 |
1.844.439 |
9,76%
|
2,32
|
2,1301
|
2,54
|
2,25
|
| 23/02/2026 |
417.664 |
-2,84%
|
2,058
|
1,96
|
2,08
|
2,05
|
| 20/02/2026 |
408.910 |
2,93%
|
2,04
|
1,99
|
2,11
|
2,11
|
| 19/02/2026 |
232.151 |
1,99%
|
1,95
|
1,95
|
2,076
|
2,05
|
| 18/02/2026 |
497.511 |
2,55%
|
2,0594
|
1,96
|
2,1151
|
2,01
|
| 17/02/2026 |
608.292 |
-1,51%
|
1,98
|
1,845
|
2,0284
|
1,96
|
| 13/02/2026 |
931.182 |
-13,85%
|
2,32
|
1,96
|
2,37
|
1,99
|
| 12/02/2026 |
1.841.787 |
-14,76%
|
2,7399
|
2,2301
|
2,77
|
2,31
|
| 11/02/2026 |
2.016.667 |
9,27%
|
2,48
|
2,33
|
2,74
|
2,71
|
| 10/02/2026 |
3.360.480 |
17,45%
|
2,1118
|
2,0601
|
2,525
|
2,48
|
| 09/02/2026 |
14.027.956 |
36,08%
|
1,47
|
1,47
|
2,255
|
2,12
|
| 06/02/2026 |
189.222 |
7,43%
|
1,50
|
1,49
|
1,63
|
1,58
|
| 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
|
