PLBY Group Inc (PLBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	760.595	1,54%	0,64	0,6199	0,6658	0,66
06/10/2023	430.210	0,00%	0,7184	0,6249	0,6501	0,65
05/10/2023	772.914	-4,41%	0,7184	0,591	0,7184	0,6672
04/10/2023	727.674	-5,22%	0,7114	0,66	0,75	0,69
03/10/2023	794.490	-6,07%	0,77	0,70	0,79	0,728
02/10/2023	206.486	-3,25%	0,85	0,7731	0,8251	0,775
29/09/2023	387.540	-0,21%	0,85	0,764	0,85	0,801
28/09/2023	518.169	-1,74%	0,8297	0,75	0,8343	0,8027
27/09/2023	489.145	-3,89%	0,8605	0,7949	0,895	0,8169
26/09/2023	268.125	-3,41%	0,87	0,832	0,91	0,85
25/09/2023	372.160	1,50%	1,04	0,8602	0,927	0,88
22/09/2023	1.594.357	-15,00%	1,04	0,8401	1,05	0,867
21/09/2023	183.612	-1,92%	1,04	1,01	1,05	1,02
20/09/2023	232.410	0,00%	1,04	1,04	1,11	1,05
19/09/2023	288.368	2,44%	1,07	1,01	1,07	1,05
18/09/2023	306.764	-4,21%	1,07	1,02	1,08	1,025
15/09/2023	300.690	1,91%	1,07	1,06	1,10	1,07
14/09/2023	180.131	0,96%	1,05	1,045	1,09	1,05
13/09/2023	218.543	-0,48%	1,08	1,04	1,08	1,045
12/09/2023	189.020	-3,67%	1,08	1,05	1,10	1,05
11/09/2023	193.790	1,87%	1,08	1,04	1,10	1,09
08/09/2023	1.035.468	-6,14%	1,15	1,04	1,15	1,07
07/09/2023	910.031	-8,07%	1,24	1,12	1,23	1,14
06/09/2023	389.775	-3,13%	1,32	1,23	1,325	1,24
05/09/2023	235.203	-2,29%	1,32	1,28	1,325	1,28
04/09/2023	243.649	0,77%	1,32	1,29	1,3493	1,31
01/09/2023	243.649	0,77%	1,32	1,29	1,3493	1,31
31/08/2023	209.127	-0,76%	1,32	1,29	1,365	1,30
30/08/2023	221.616	0,00%	1,29	1,2822	1,32	1,30
29/08/2023	248.367	1,56%	1,31	1,28	1,33	1,30
28/08/2023	289.323	-3,76%	1,33	1,26	1,35	1,28
25/08/2023	453.607	2,31%	1,40	1,285	1,36	1,33
24/08/2023	863.335	-8,63%	1,40	1,28	1,40	1,27
23/08/2023	171.124	-1,42%	1,41	1,375	1,41	1,39
22/08/2023	364.202	0,00%	1,41	1,36	1,445	1,41
21/08/2023	403.295	5,15%	1,42	1,35	1,43	1,43
18/08/2023	194.268	1,46%	1,36	1,34	1,40	1,39
17/08/2023	440.201	-1,41%	1,39	1,34	1,405	1,40
16/08/2023	221.548	-0,70%	1,44	1,395	1,45	1,42
15/08/2023	1.068.196	-3,33%	1,47	1,38	1,4799	1,45
14/08/2023	465.674	-4,46%	1,55	1,485	1,555	1,50
11/08/2023	288.012	0,32%	1,55	1,5006	1,58	1,57
10/08/2023	1.401.707	-5,72%	1,60	1,48	1,65	1,565
09/08/2023	599.395	-6,43%	1,80	1,62	1,71	1,60
08/08/2023	380.949	-4,47%	1,80	1,68	1,80	1,71
07/08/2023	282.005	-0,55%	1,77	1,73	1,83	1,80
04/08/2023	393.138	2,84%	1,77	1,7701	1,87	1,81
03/08/2023	264.739	-1,67%	1,89	1,76	1,82	1,77
02/08/2023	533.690	-4,76%	1,89	1,765	1,94	1,80
01/08/2023	535.280	-2,07%	1,91	1,83	1,93	1,89
31/07/2023	567.015	4,32%	2,01	1,8435	1,99	1,93
28/07/2023	435.262	5,11%	2,01	1,7587	1,90	1,85
27/07/2023	1.179.101	-11,56%	2,01	1,75	2,01	1,76
26/07/2023	2.258.150	10,56%	1,80	1,77	2,00	1,99
25/07/2023	323.969	0,00%	1,75	1,77	1,885	1,80
24/07/2023	274.818	5,26%	1,75	1,71	1,80	1,80
21/07/2023	199.784	0,59%	1,73	1,665	1,73	1,71
20/07/2023	162.690	-2,02%	1,72	1,69	1,82	1,70
19/07/2023	581.474	5,15%	1,67	1,67	1,82	1,735
18/07/2023	212.809	-1,20%	1,67	1,635	1,72	1,65
17/07/2023	271.756	0,60%	1,70	1,625	1,70	1,67
14/07/2023	329.068	-8,79%	1,85	1,65	1,84	1,66
13/07/2023	399.790	2,83%	1,80	1,785	1,8399	1,82
12/07/2023	447.084	-1,12%	1,81	1,745	1,88	1,76
11/07/2023	512.463	2,89%	1,75	1,7476	1,855	1,78
10/07/2023	533.863	1,77%	1,70	1,69	1,82	1,73
07/07/2023	226.171	5,59%	1,62	1,615	1,71	1,70
06/07/2023	497.752	-7,47%	1,82	1,575	1,81	1,61
05/07/2023	423.645	-4,40%	1,82	1,72	1,82	1,74
04/07/2023	320.192	7,73%	1,70	1,70	1,82	1,8099
03/07/2023	319.031	7,73%	1,70	1,70	1,82	1,8099
30/06/2023	312.438	-5,00%	1,80	1,67	1,825	1,71
29/06/2023	540.797	2,86%	1,64	1,75	1,87	1,80
28/06/2023	568.836	6,71%	1,64	1,605	1,76	1,75
27/06/2023	677.108	6,49%	1,52	1,52	1,66	1,64
26/06/2023	929.036	0,65%	1,53	1,47	1,60	1,54
23/06/2023	871.250	-6,71%	1,61	1,52	1,615	1,53
22/06/2023	372.280	-1,21%	1,76	1,62	1,678	1,64
21/06/2023	544.341	-5,68%	1,76	1,66	1,751	1,66
20/06/2023	631.047	-5,38%	1,86	1,72	1,86	1,76
19/06/2023	1.489.394	1,09%	1,87	1,835	1,93	1,86
16/06/2023	1.489.394	1,09%	1,87	1,835	1,93	1,86
15/06/2023	717.437	6,98%	1,72	1,695	1,86	1,84
14/06/2023	364.536	-3,91%	1,80	1,719	1,835	1,72
13/06/2023	390.734	2,87%	1,75	1,74	1,845	1,79
12/06/2023	259.662	2,96%	1,69	1,66	1,75	1,74
09/06/2023	438.951	-4,52%	1,78	1,66	1,835	1,69
08/06/2023	967.474	4,12%	1,69	1,6601	1,86	1,77
07/06/2023	855.635	4,94%	1,64	1,60	1,71	1,70
06/06/2023	934.061	8,73%	1,50	1,465	1,69	1,62
05/06/2023	526.925	1,36%	1,47	1,435	1,51	1,49
02/06/2023	753.085	1,38%	1,47	1,4336	1,50	1,47
01/06/2023	548.880	-3,97%	1,50	1,44	1,51	1,45
31/05/2023	712.448	-2,50%	1,59	1,53	1,65	1,51
30/05/2023	712.448	-2,50%	1,59	1,53	1,65	1,56
29/05/2023	545.446	1,27%	1,60	1,575	1,6799	1,60
26/05/2023	545.446	1,27%	1,60	1,575	1,6799	1,60
25/05/2023	906.643	-5,39%	1,67	1,55	1,705	1,58
24/05/2023	426.675	0,00%	1,66	1,64	1,74	1,67
23/05/2023	457.352	-3,47%	1,72	1,66	1,775	1,67