PLBY Group Inc (PLBY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
133.855 |
-0,35%
|
0,976
|
0,97
|
1,02
|
0,9939
|
| 22/04/2025 |
292.238 |
-5,35%
|
0,9719
|
0,92
|
1,06
|
0,9938
|
| 21/04/2025 |
276.238 |
8,25%
|
0,9719
|
0,9633
|
1,06
|
1,05
|
| 17/04/2025 |
181.942 |
1,06%
|
0,99
|
0,95
|
1,00
|
0,97
|
| 16/04/2025 |
160.286 |
-1,90%
|
1,06
|
0,9525
|
1,06
|
0,9756
|
| 15/04/2025 |
334.135 |
-6,18%
|
1,06
|
0,9617
|
1,06
|
0,9945
|
| 14/04/2025 |
125.439 |
4,95%
|
1,03
|
1,02
|
1,06
|
1,06
|
| 11/04/2025 |
212.355 |
2,46%
|
0,9819
|
0,9553
|
1,0351
|
1,01
|
| 10/04/2025 |
317.273 |
0,59%
|
0,96
|
0,93
|
1,01
|
0,9858
|
| 09/04/2025 |
490.218 |
1,18%
|
0,91
|
0,9001
|
1,03
|
0,98
|
| 08/04/2025 |
304.415 |
-4,33%
|
0,98
|
0,9101
|
1,02
|
0,9344
|
| 07/04/2025 |
336.818 |
-4,09%
|
0,93
|
0,90
|
1,0353
|
0,9554
|
| 04/04/2025 |
478.901 |
-2,34%
|
0,96
|
0,91
|
1,03
|
0,9961
|
| 03/04/2025 |
383.649 |
-8,93%
|
1,11
|
1,0008
|
1,10
|
1,02
|
| 02/04/2025 |
121.156 |
0,92%
|
1,11
|
1,095
|
1,16
|
1,12
|
| 01/04/2025 |
298.645 |
0,91%
|
1,09
|
1,06
|
1,12
|
1,11
|
| 31/03/2025 |
391.587 |
3,77%
|
1,07
|
1,015
|
1,105
|
1,10
|
| 28/03/2025 |
539.402 |
-2,75%
|
1,07
|
1,02
|
1,1086
|
1,06
|
| 27/03/2025 |
380.233 |
2,83%
|
1,08
|
1,075
|
1,16
|
1,09
|
| 26/03/2025 |
489.551 |
-3,64%
|
1,10
|
1,05
|
1,1366
|
1,06
|
| 25/03/2025 |
501.639 |
-7,63%
|
1,25
|
1,10
|
1,20
|
1,10
|
| 24/03/2025 |
448.877 |
-1,67%
|
1,14
|
1,125
|
1,25
|
1,18
|
| 21/03/2025 |
166.815 |
3,45%
|
1,14
|
1,10
|
1,23
|
1,20
|
| 20/03/2025 |
223.608 |
-4,13%
|
1,20
|
1,1545
|
1,221
|
1,16
|
| 19/03/2025 |
287.323 |
11,01%
|
1,10
|
1,10
|
1,245
|
1,21
|
| 18/03/2025 |
583.249 |
-6,84%
|
1,16
|
1,03
|
1,16
|
1,09
|
| 17/03/2025 |
567.650 |
-4,10%
|
1,25
|
1,14
|
1,30
|
1,17
|
| 14/03/2025 |
700.186 |
1,24%
|
1,11
|
1,03
|
1,24
|
1,22
|
| 13/03/2025 |
736.104 |
-2,42%
|
1,32
|
1,17
|
1,32
|
1,21
|
| 12/03/2025 |
530.144 |
6,61%
|
1,23
|
1,20
|
1,34
|
1,29
|
| 11/03/2025 |
526.955 |
1,25%
|
1,19
|
1,16
|
1,28
|
1,21
|
| 10/03/2025 |
600.206 |
-11,57%
|
1,31
|
1,16
|
1,32
|
1,20
|
| 07/03/2025 |
813.428 |
3,88%
|
1,30
|
1,29
|
1,35
|
1,34
|
| 06/03/2025 |
384.932 |
-4,44%
|
1,30
|
1,23
|
1,3496
|
1,29
|
| 05/03/2025 |
296.561 |
0,00%
|
1,40
|
1,29
|
1,35
|
1,35
|
| 04/03/2025 |
1.000.271 |
-6,90%
|
1,40
|
1,32
|
1,42
|
1,35
|
| 03/03/2025 |
669.622 |
-6,45%
|
1,56
|
1,42
|
1,56
|
1,45
|
| 28/02/2025 |
439.546 |
-2,52%
|
1,88
|
1,5049
|
1,59
|
1,55
|
| 27/02/2025 |
248.392 |
0,63%
|
1,88
|
1,55
|
1,59
|
1,59
|
| 26/02/2025 |
212.988 |
-0,94%
|
1,88
|
1,55
|
1,59
|
1,58
|
| 25/02/2025 |
715.706 |
-9,43%
|
1,88
|
1,54
|
1,719
|
1,59
|
| 24/02/2025 |
233.740 |
-4,37%
|
1,88
|
1,74
|
1,80
|
1,75
|
| 21/02/2025 |
327.586 |
0,00%
|
1,88
|
1,77
|
1,855
|
1,83
|
| 20/02/2025 |
191.512 |
-4,21%
|
1,88
|
1,82
|
1,89
|
1,83
|
| 19/02/2025 |
392.393 |
2,15%
|
1,87
|
1,815
|
1,93
|
1,90
|
| 18/02/2025 |
457.545 |
-4,87%
|
2,02
|
1,808
|
1,95
|
1,86
|
| 17/02/2025 |
0 |
-4,90%
|
2,02
|
1,92
|
2,0501
|
1,95
|
| 14/02/2025 |
412.029 |
-4,90%
|
2,02
|
1,92
|
2,0501
|
1,95
|
| 13/02/2025 |
922.120 |
-2,39%
|
1,99
|
2,02
|
2,20
|
2,04
|
| 12/02/2025 |
329.530 |
5,01%
|
1,99
|
1,8609
|
2,115
|
2,09
|
| 11/02/2025 |
361.845 |
-1,24%
|
1,99
|
1,96
|
2,06
|
1,995
|
| 10/02/2025 |
488.741 |
-4,29%
|
1,73
|
1,99
|
2,14
|
2,02
|
| 07/02/2025 |
758.165 |
5,00%
|
1,73
|
1,915
|
2,125
|
2,10
|
| 06/02/2025 |
525.686 |
3,89%
|
1,73
|
1,87
|
2,0699
|
2,00
|
| 05/02/2025 |
948.313 |
-3,00%
|
1,73
|
1,86
|
2,12
|
1,93
|
| 04/02/2025 |
389.045 |
6,45%
|
1,73
|
1,87
|
2,00
|
2,00
|
| 03/02/2025 |
591.802 |
-5,58%
|
1,73
|
1,8235
|
1,92
|
1,86
|
| 31/01/2025 |
5.399.048 |
18,68%
|
1,73
|
1,78
|
2,44
|
1,97
|
| 30/01/2025 |
196.252 |
-2,92%
|
1,73
|
1,6298
|
1,77
|
1,66
|
| 29/01/2025 |
103.684 |
-2,29%
|
1,80
|
1,695
|
1,78
|
1,71
|
| 28/01/2025 |
142.862 |
-0,29%
|
1,80
|
1,69
|
1,80
|
1,75
|
| 27/01/2025 |
454.914 |
-3,58%
|
1,81
|
1,64
|
1,80
|
1,75
|
| 24/01/2025 |
532.175 |
0,28%
|
1,82
|
1,725
|
1,86
|
1,815
|
| 23/01/2025 |
1.554.870 |
-2,16%
|
1,89
|
1,72
|
1,9899
|
1,81
|
| 22/01/2025 |
371.772 |
3,35%
|
1,89
|
1,795
|
1,95
|
1,85
|
| 21/01/2025 |
342.409 |
-1,11%
|
1,89
|
1,75
|
1,90
|
1,79
|
| 20/01/2025 |
0 |
-2,69%
|
1,89
|
1,78
|
1,98
|
1,81
|
| 17/01/2025 |
645.146 |
-2,69%
|
1,89
|
1,78
|
1,98
|
1,81
|
| 16/01/2025 |
730.111 |
14,02%
|
1,71
|
1,59
|
1,8887
|
1,86
|
| 15/01/2025 |
499.398 |
5,84%
|
1,54
|
1,4724
|
1,66
|
1,63
|
| 14/01/2025 |
302.923 |
0,00%
|
1,54
|
1,49
|
1,63
|
1,54
|
| 13/01/2025 |
404.490 |
9,29%
|
1,33
|
1,36
|
1,55
|
1,53
|
| 09/01/2025 |
684.438 |
2,92%
|
1,49
|
1,33
|
1,51
|
1,40
|
| 08/01/2025 |
647.810 |
0,00%
|
1,49
|
1,33
|
1,51
|
1,41
|
| 07/01/2025 |
249.150 |
-1,41%
|
1,49
|
1,37
|
1,47
|
1,37
|
| 06/01/2025 |
367.722 |
-2,72%
|
1,49
|
1,395
|
1,51
|
1,43
|
| 03/01/2025 |
373.682 |
0,69%
|
1,49
|
1,42
|
1,4895
|
1,47
|
| 02/01/2025 |
248.049 |
0,00%
|
1,49
|
1,3901
|
1,49
|
1,46
|
| 31/12/2024 |
0 |
-2,01%
|
1,50
|
1,435
|
1,52
|
1,46
|
| 30/12/2024 |
401.367 |
-0,67%
|
1,50
|
1,4401
|
1,5205
|
1,46
|
| 27/12/2024 |
262.461 |
-4,43%
|
1,67
|
1,4701
|
1,6369
|
1,50
|
| 26/12/2024 |
287.717 |
1,27%
|
1,67
|
1,55
|
1,63
|
1,58
|
| 24/12/2024 |
0 |
-1,91%
|
1,67
|
1,53
|
1,6099
|
1,57
|
| 23/12/2024 |
351.373 |
-3,03%
|
1,67
|
1,54
|
1,72
|
1,60
|
| 20/12/2024 |
471.794 |
-0,30%
|
1,67
|
1,60
|
1,79
|
1,65
|
| 19/12/2024 |
546.984 |
-3,20%
|
1,68
|
1,63
|
1,86
|
1,67
|
| 18/12/2024 |
0 |
-8,51%
|
1,68
|
1,70
|
1,95
|
1,72
|
| 17/12/2024 |
791.899 |
3,32%
|
1,68
|
1,80
|
1,96
|
1,88
|
| 16/12/2024 |
2.589.054 |
29,43%
|
1,68
|
1,64
|
1,99
|
1,81
|
| 13/12/2024 |
496.759 |
-10,83%
|
1,59
|
1,33
|
1,5845
|
1,41
|
| 12/12/2024 |
171.003 |
0,00%
|
1,59
|
1,495
|
1,63
|
1,57
|
| 11/12/2024 |
325.202 |
-1,85%
|
1,69
|
1,56
|
1,70
|
1,59
|
| 10/12/2024 |
335.537 |
-4,71%
|
1,69
|
1,53
|
1,69
|
1,62
|
| 09/12/2024 |
549.847 |
11,11%
|
1,49
|
1,56
|
1,7389
|
1,70
|
| 06/12/2024 |
399.438 |
3,02%
|
1,49
|
1,47
|
1,54
|
1,53
|
| 05/12/2024 |
376.519 |
0,34%
|
1,48
|
1,42
|
1,55
|
1,49
|
| 04/12/2024 |
294.306 |
5,71%
|
1,37
|
1,37
|
1,49
|
1,48
|
| 03/12/2024 |
282.095 |
-1,40%
|
1,40
|
1,31
|
1,44
|
1,40
|
| 02/12/2024 |
1.256.125 |
3,26%
|
1,37
|
1,37
|
1,55
|
1,43
|
| 29/11/2024 |
441.925 |
3,10%
|
1,251
|
1,2244
|
1,40
|
1,38
|
