PLBY Group Inc (PLBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	387.828	4,22%	1,64	1,60	1,74	1,73
19/05/2023	342.482	0,00%	1,70	1,61	1,70	1,66
18/05/2023	348.574	1,22%	1,63	1,55	1,69	1,66
17/05/2023	457.862	1,86%	1,60	1,55	1,66	1,64
16/05/2023	416.006	-4,73%	1,67	1,60	1,705	1,61
15/05/2023	906.988	8,33%	1,55	1,51	1,725	1,69
12/05/2023	730.925	-1,89%	1,60	1,55	1,62	1,56
11/05/2023	1.766.613	-14,52%	1,70	1,57	1,79	1,59
10/05/2023	507.179	2,76%	1,86	1,794	1,93	1,86
09/05/2023	249.545	-1,09%	1,81	1,78	1,86	1,81
08/05/2023	368.106	-5,18%	1,93	1,81	1,95	1,83
05/05/2023	567.049	6,04%	1,89	1,86	1,95	1,93
04/05/2023	531.169	1,11%	1,77	1,70	1,82	1,82
03/05/2023	589.280	1,12%	1,78	1,751	1,8495	1,80
02/05/2023	657.506	1,14%	1,75	1,65	1,795	1,78
01/05/2023	587.779	5,39%	1,69	1,66	1,76	1,76
28/04/2023	784.918	1,83%	1,61	1,60	1,7027	1,67
27/04/2023	609.217	4,46%	1,58	1,55	1,64	1,64
26/04/2023	651.840	-3,98%	1,64	1,56	1,645	1,57
25/04/2023	312.868	-3,82%	1,68	1,63	1,685	1,635
24/04/2023	353.888	0,59%	1,71	1,66	1,725	1,70
21/04/2023	303.326	1,20%	1,66	1,63	1,72	1,69
20/04/2023	377.746	0,00%	1,65	1,64	1,70	1,67
19/04/2023	462.995	1,21%	1,64	1,59	1,70	1,67
18/04/2023	277.203	-2,94%	1,70	1,64	1,7294	1,65
17/04/2023	359.614	0,59%	1,72	1,64	1,72	1,70
14/04/2023	290.688	-3,98%	1,74	1,67	1,78	1,69
13/04/2023	638.426	2,38%	1,66	1,61	1,80	1,72
12/04/2023	354.358	-1,18%	1,70	1,6101	1,7401	1,68
11/04/2023	534.742	5,59%	1,62	1,61	1,71	1,70
10/04/2023	645.561	-0,70%	1,64	1,60	1,66	1,6285
06/04/2023	627.736	-5,20%	1,75	1,64	1,75	1,64
05/04/2023	833.583	-8,47%	1,92	1,72	1,92	1,73
04/04/2023	430.277	-3,57%	1,95	1,86	1,97	1,89
03/04/2023	287.558	-1,01%	1,98	1,91	2,03	1,96
31/03/2023	342.343	3,13%	1,94	1,91	2,01	1,98
30/03/2023	285.374	-1,03%	1,96	1,92	2,00	1,92
29/03/2023	439.014	0,52%	1,95	1,86	1,97	1,94
28/03/2023	228.629	-0,26%	1,98	1,93	2,00	1,95
27/03/2023	774.828	-6,91%	2,10	1,89	2,10	1,955
24/03/2023	807.979	3,45%	2,03	1,99	2,13	2,10
23/03/2023	1.099.573	4,10%	2,05	1,96	2,18	2,03
22/03/2023	617.923	-3,47%	1,99	1,95	2,03	1,95
21/03/2023	780.202	9,19%	1,90	1,86	2,05	2,02
20/03/2023	877.492	6,02%	1,72	1,69	1,865	1,85
17/03/2023	2.097.430	-10,97%	1,70	1,6301	1,86	1,745
16/03/2023	370.102	-2,49%	2,00	1,95	2,04	1,96
15/03/2023	1.187.202	-2,67%	2,03	1,8401	2,07	2,005
14/03/2023	537.328	0,96%	2,14	2,04	2,15	2,11
13/03/2023	630.100	5,03%	1,96	1,93	2,13	2,09
10/03/2023	554.720	0,00%	1,99	1,91	2,065	1,99
09/03/2023	436.460	-2,45%	2,02	1,98	2,065	1,99
08/03/2023	538.331	0,99%	2,04	1,99	2,08	2,04
07/03/2023	370.013	0,50%	2,00	1,99	2,10	2,02
06/03/2023	318.580	-1,91%	2,09	2,00	2,1185	2,06
03/03/2023	367.441	1,94%	2,08	2,05	2,1327	2,10
02/03/2023	542.774	1,48%	1,96	1,96	2,1086	2,06
01/03/2023	595.604	-4,70%	2,13	1,98	2,13	2,03
28/02/2023	539.284	0,95%	2,11	2,09	2,16	2,13
27/02/2023	381.701	0,48%	2,12	2,0825	2,16	2,11
24/02/2023	1.186.822	-1,87%	2,09	1,98	2,125	2,10
23/02/2023	598.873	-1,84%	2,19	2,09	2,20	2,14
22/02/2023	866.493	-1,36%	2,19	2,13	2,30	2,18
21/02/2023	842.515	-5,96%	2,39	2,18	2,41	2,21
20/02/2023	849.672	-3,69%	2,43	2,31	2,45	2,35
17/02/2023	849.672	-3,69%	2,43	2,31	2,45	2,35
16/02/2023	1.081.747	-5,06%	2,55	2,42	2,57	2,44
15/02/2023	861.869	-0,39%	2,55	2,54	2,61	2,57
14/02/2023	915.212	-0,77%	2,59	2,45	2,615	2,58
13/02/2023	1.179.375	3,18%	2,56	2,45	2,69	2,60
10/02/2023	1.961.951	-5,62%	2,70	2,45	2,73	2,52
09/02/2023	807.077	-5,32%	2,90	2,655	2,91	2,67
08/02/2023	604.203	-3,43%	2,90	2,82	3,04	2,82
07/02/2023	441.798	-2,01%	2,97	2,8401	2,99	2,92
06/02/2023	1.085.206	-7,17%	3,12	2,885	3,12	2,98
03/02/2023	882.877	-8,29%	3,40	3,195	3,575	3,21
02/02/2023	2.444.072	16,28%	3,06	2,99	3,555	3,50
01/02/2023	650.553	3,08%	2,91	2,855	3,135	3,01
31/01/2023	565.332	0,00%	2,97	2,84	2,98	2,92
30/01/2023	480.857	-10,43%	3,21	2,92	3,215	2,92
27/01/2023	641.319	0,31%	3,22	3,15	3,335	3,26
26/01/2023	578.497	-0,31%	3,25	3,14	3,3349	3,25
25/01/2023	815.955	7,59%	2,94	2,8702	3,26	3,26
24/01/2023	783.636	-0,17%	2,99	2,90	3,06	3,03
23/01/2023	2.406.798	-17,66%	3,70	2,775	3,77	3,0385
20/01/2023	1.494.532	6,02%	3,50	3,39	3,80	3,70
19/01/2023	1.080.736	4,49%	3,28	3,19	3,515	3,49
18/01/2023	1.542.930	9,51%	3,10	3,10	3,47	3,34
17/01/2023	1.259.470	8,99%	3,00	2,775	3,12	3,03
16/01/2023	932.919	0,73%	2,74	2,6201	2,86	2,78
13/01/2023	932.919	0,73%	2,74	2,6201	2,86	2,78
12/01/2023	692.718	8,66%	2,55	2,49	2,795	2,76
11/01/2023	590.195	1,60%	2,50	2,46	2,70	2,54
10/01/2023	546.206	-3,49%	2,60	2,47	2,67	2,49
09/01/2023	675.130	-4,44%	2,73	2,56	2,76	2,58
06/01/2023	539.795	-2,90%	2,80	2,58	2,80	2,68
05/01/2023	386.797	-2,13%	2,79	2,635	2,79	2,76
04/01/2023	433.545	5,22%	2,68	2,57	2,86	2,82
03/01/2023	832.452	-2,55%	2,83	2,60	2,90	2,68
02/01/2023	576.315	4,53%	2,61	2,60	2,768	2,77