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 > >>
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
10/07/2025	185.341	-2,12%	1,80	1,79	1,89	1,85
09/07/2025	229.398	5,00%	1,79	1,78	1,9191	1,89
08/07/2025	404.910	2,86%	1,60	1,57	1,9191	1,80
07/07/2025	586.155	7,36%	1,65	1,57	1,89	1,75
04/07/2025	76.837	2,52%	1,59	1,57	1,6546	1,63
03/07/2025	76.828	-1,89%	1,60	1,55	1,6546	1,63
02/07/2025	121.704	-0,63%	1,62	1,5212	1,63	1,59
01/07/2025	314.123	1,85%	1,66	1,54	1,677	1,60
30/06/2025	155.106	-2,41%	1,70	1,58	1,70	1,62
27/06/2025	197.870	0,30%	1,51	1,51	1,7292	1,66
26/06/2025	379.542	9,27%	1,53	1,47	1,7292	1,65
25/06/2025	135.488	-1,95%	1,46	1,4302	1,56	1,51
24/06/2025	182.512	5,14%	1,46	1,41	1,55	1,54
23/06/2025	197.635	-0,68%	1,47	1,41	1,48	1,46
20/06/2025	132.621	0,00%	1,54	1,45	1,54	1,47
19/06/2025	94.827	4,76%	1,47	1,45	1,54	1,47
18/06/2025	94.630	0,00%	1,48	1,45	1,55	1,47
17/06/2025	173.133	0,00%	1,41	1,4013	1,55	1,47
16/06/2025	176.147	5,00%	1,4199	1,4013	1,50	1,47
13/06/2025	239.505	-6,67%	1,49	1,40	1,51	1,40
12/06/2025	170.535	-0,66%	1,57	1,48	1,57	1,50
11/06/2025	143.442	0,00%	1,59	1,50	1,59	1,51
10/06/2025	176.380	0,64%	1,66	1,53	1,66	1,56
09/06/2025	194.367	-1,26%	1,73	1,535	1,73	1,57
06/06/2025	187.205	1,27%	1,64	1,55	1,65	1,59
05/06/2025	316.197	-3,68%	1,65	1,55	1,7062	1,57
04/06/2025	694.231	0,62%	1,57	1,53	1,7062	1,63
03/06/2025	596.792	3,85%	1,57	1,5212	1,63	1,62
02/06/2025	526.542	-1,27%	1,5788	1,531	1,59	1,56
30/05/2025	243.971	1,92%	1,58	1,5337	1,63	1,58
29/05/2025	412.688	-1,89%	1,62	1,55	1,645	1,56
28/05/2025	228.302	-1,85%	1,47	1,465	1,645	1,59
27/05/2025	369.128	11,38%	1,46	1,46	1,63	1,62
23/05/2025	600.322	-3,97%	1,45	1,405	1,56	1,45
22/05/2025	297.615	2,72%	1,57	1,41	1,60	1,51
21/05/2025	466.905	-6,69%	1,44	1,4101	1,6862	1,47
20/05/2025	588.882	9,03%	1,51	1,39	1,6862	1,57
19/05/2025	765.513	-7,42%	1,55	1,39	1,55	1,44
16/05/2025	1.694.146	32,48%	1,20	1,16	1,57	1,55
15/05/2025	417.954	-2,50%	1,21	1,165	1,2399	1,17
14/05/2025	231.758	-0,83%	1,20	1,1593	1,24	1,20
13/05/2025	480.489	2,54%	1,16	1,13	1,24	1,21
12/05/2025	298.944	6,36%	1,18	1,13	1,18	1,18
09/05/2025	154.523	-2,66%	1,11	1,08	1,17	1,10
08/05/2025	95.417	4,63%	1,07	1,06	1,13	1,13
07/05/2025	130.425	1,42%	1,06	1,03	1,10	1,08
06/05/2025	99.132	0,95%	1,07	1,00	1,07	1,06
05/05/2025	264.059	-1,87%	1,06	1,00	1,07	1,05
02/05/2025	277.916	-1,01%	1,05	1,0186	1,12	1,07
01/05/2025	430.075	-1,82%	0,98	0,945	1,12	1,08
30/04/2025	515.584	10,88%	0,98	0,9301	1,12	1,10
29/04/2025	409.882	3,97%	0,98	0,9301	1,005	0,9921
28/04/2025	223.078	-2,04%	0,9899	0,9512	0,9998	0,96
25/04/2025	133.086	-2,00%	1,00	0,9505	1,01	0,98
24/04/2025	275.847	0,61%	0,99	0,9801	1,009	1,00