BiG | O banco que entende os seus valores.

PLBY Group Inc (PLBY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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