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 > >>
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
12/09/2025	812.600	-7,71%	1,76	1,595	1,76	1,61
11/09/2025	241.712	-4,65%	1,85	1,74	1,85	1,75
10/09/2025	172.651	3,67%	1,77	1,72	1,835	1,83
09/09/2025	176.431	4,44%	1,73	1,642	1,78	1,77
08/09/2025	928.292	-2,87%	1,80	1,63	1,95	1,69
05/09/2025	179.742	4,19%	1,70	1,64	1,75	1,74
04/09/2025	146.446	1,21%	1,6319	1,63	1,68	1,67
03/09/2025	145.690	0,00%	1,65	1,63	1,68	1,65
02/09/2025	209.149	0,61%	1,6301	1,6153	1,6692	1,65
29/08/2025	100.159	-1,80%	1,71	1,63	1,71	1,64
28/08/2025	120.588	-1,49%	1,68	1,65	1,73	1,67
27/08/2025	216.357	-0,59%	1,7195	1,6539	1,7195	1,68
26/08/2025	72.281	1,52%	1,64	1,64	1,71	1,69
25/08/2025	132.037	-2,65%	1,73	1,65	1,73	1,65
22/08/2025	132.744	3,66%	1,63	1,62	1,7086	1,70
21/08/2025	136.191	1,24%	1,62	1,60	1,66	1,64
20/08/2025	156.446	-2,11%	1,69	1,61	1,69	1,62
19/08/2025	128.182	-2,63%	1,73	1,6513	1,76	1,66
18/08/2025	131.331	0,00%	1,75	1,69	1,75	1,71
15/08/2025	174.578	-1,16%	1,69	1,685	1,76	1,71
14/08/2025	225.054	-4,67%	1,86	1,70	1,86	1,73
13/08/2025	604.435	10,30%	1,79	1,70	1,968	1,82
12/08/2025	215.186	1,23%	1,62	1,612	1,67	1,65
11/08/2025	130.155	-5,81%	1,7651	1,62	1,7651	1,63
08/08/2025	133.090	-0,58%	1,7999	1,685	1,80	1,72
07/08/2025	142.482	-1,43%	1,72	1,69	1,7937	1,73
06/08/2025	189.481	2,34%	1,7401	1,6601	1,75	1,75
05/08/2025	260.468	-7,57%	1,80	1,68	1,87	1,71
04/08/2025	260.717	-0,54%	1,80	1,80	1,87	1,85
01/08/2025	468.187	-1,08%	1,84	1,835	1,86	1,86
31/07/2025	82.357	-0,27%	1,89	1,845	1,89	1,86
30/07/2025	179.061	0,27%	1,86	1,845	1,885	1,86
29/07/2025	159.484	0,00%	1,89	1,83	1,89	1,86
28/07/2025	123.345	-0,54%	1,84	1,84	1,89	1,86
25/07/2025	215.259	-0,53%	1,97	1,845	1,98	1,87
24/07/2025	146.234	-5,05%	1,93	1,88	2,08	1,88
23/07/2025	656.226	4,76%	1,85	1,84	2,08	1,98
22/07/2025	275.549	1,61%	1,89	1,84	1,99	1,89
21/07/2025	260.324	-1,59%	1,88	1,79	1,925	1,86
18/07/2025	192.923	3,28%	1,80	1,73	1,90	1,89
17/07/2025	173.783	2,81%	1,75	1,7223	1,875	1,83
16/07/2025	117.255	1,71%	1,88	1,7223	1,8885	1,78
15/07/2025	216.699	-6,42%	1,85	1,73	1,90	1,75
14/07/2025	203.518	0,54%	1,83	1,81	1,89	1,87
11/07/2025	292.442	0,00%	1,85	1,8299	1,945	1,86