Prestige Brands Holdingd Inc (PBH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	0,01%	71,40	71,63	72,82	71,81
17-07-2024	98.971	0,01%	71,40	71,63	72,82	71,81
16-07-2024	100.562	1,63%	71,40	70,49	71,93	71,80
15-07-2024	87.112	0,44%	71,27	70,50	71,39	70,65
12-07-2024	80.665	0,19%	70,90	70,26	71,75	70,34
11-07-2024	79.455	2,92%	68,37	69,29	70,46	70,21
10-07-2024	71.064	-0,04%	68,37	68,16	68,815	68,22
09-07-2024	84.299	0,03%	68,08	67,54	68,415	68,25
08-07-2024	107.802	-0,13%	68,33	68,11	69,1325	68,23
05-07-2024	87.774	1,49%	67,10	66,57	68,41	68,32
04-07-2024	65.971	-1,07%	68,07	67,205	68,3619	67,55
03-07-2024	65.971	-1,07%	68,07	67,205	68,3619	67,55
02-07-2024	70.574	0,78%	67,965	67,45	68,68	68,28
01-07-2024	127.280	-1,60%	69,08	67,76	69,95	67,75
28-06-2024	106.966	-1,09%	70,48	68,115	70,08	68,86
27-06-2024	157.346	1,05%	69,05	68,68	70,18	69,62
26-06-2024	89.267	-0,29%	68,40	68,30	69,065	68,90
25-06-2024	87.411	0,91%	67,95	68,1501	69,36	69,10
24-06-2024	171.097	-1,33%	69,05	68,48	71,42	68,48
21-06-2024	174.402	6,31%	64,70	66,88	69,42	69,40
20-06-2024	105.113	0,49%	65,12	64,69	66,42	65,28
19-06-2024	89.270	0,15%	65,12	64,77	65,52	64,96
18-06-2024	71.504	0,12%	65,12	64,77	65,52	64,94
17-06-2024	91.548	0,95%	63,89	64,025	65,03	64,86
14-06-2024	89.593	-0,91%	64,00	63,79	64,68	64,25
13-06-2024	100.287	-2,03%	66,41	64,84	66,195	64,84
12-06-2024	171.998	-0,74%	67,60	66,20	67,99	66,18
11-06-2024	123.792	1,49%	65,35	64,4367	66,75	66,67
10-06-2024	131.521	0,38%	64,55	64,2601	65,87	65,69
07-06-2024	88.669	0,94%	64,55	64,475	65,955	65,44
06-06-2024	91.680	0,02%	65,02	64,58	65,195	64,83
05-06-2024	104.552	0,86%	64,29	64,29	65,28	64,801
04-06-2024	61.868	0,47%	64,15	63,7558	64,43	64,25
03-06-2024	117.514	-0,56%	64,39	63,02	64,88	63,95
31-05-2024	68.302	2,40%	62,75	62,69	64,32	64,31
30-05-2024	147.951	0,29%	62,43	62,37	63,83	62,80
29-05-2024	96.669	-0,89%	62,66	62,50	63,29	62,62
28-05-2024	78.902	-1,24%	64,45	63,06	64,07	63,18
27-05-2024	0	0,22%	63,78	63,83	65,0425	63,97
24-05-2024	95.581	0,22%	63,78	63,83	65,0425	63,97
23-05-2024	89.275	-1,39%	64,75	63,68	65,02	63,83
22-05-2024	107.045	-0,49%	64,81	64,58	65,53	64,73
21-05-2024	151.220	0,54%	64,85	64,675	66,575	65,05
20-05-2024	159.405	0,08%	64,82	64,2735	65,375	64,70
17-05-2024	276.242	-0,51%	64,46	64,17	65,4725	64,65
16-05-2024	302.860	-2,23%	66,70	64,545	67,34	64,98
15-05-2024	440.380	-7,04%	64,06	63,00	67,20	66,44
14-05-2024	86.203	1,38%	71,24	70,89	71,60	71,47
13-05-2024	224.264	0,16%	70,67	69,86	70,97	70,50
10-05-2024	71.528	0,10%	70,27	70,05	70,5905	70,39
09-05-2024	64.843	0,67%	69,45	69,96	70,565	70,32
08-05-2024	55.842	-0,13%	69,83	69,85	70,5823	69,85
07-05-2024	54.389	-0,09%	69,66	69,98	70,76	69,94
06-05-2024	89.012	0,00%	69,99	69,765	70,405	70,00
03-05-2024	103.468	-1,77%	72,29	69,65	71,705	70,00
02-05-2024	76.533	0,20%	71,11	70,975	71,67	71,26
01-05-2024	105.085	-0,89%	71,83	70,96	72,05	71,12
30-04-2024	99.385	0,03%	71,97	70,91	72,13	71,76
29-04-2024	44.994	1,80%	70,98	70,87	71,755	71,74
26-04-2024	67.971	0,47%	70,20	69,89	70,745	70,47
25-04-2024	61.997	0,01%	69,23	69,23	70,31	70,14
24-04-2024	59.187	-1,53%	70,99	69,725	70,79	70,13
23-04-2024	76.988	2,03%	70,115	70,47	71,81	71,22
22-04-2024	231.700	0,19%	70,20	69,64	70,8206	69,80
19-04-2024	298.031	1,93%	68,32	68,17	69,955	69,67
18-04-2024	58.728	0,47%	68,41	67,93	68,805	68,35
17-04-2024	60.499	-0,04%	68,68	67,4488	68,52	68,03
16-04-2024	56.082	-0,12%	68,23	68,22	68,93	68,06
15-04-2024	51.756	-0,13%	68,23	67,84	68,90	68,14
12-04-2024	45.806	-1,39%	68,90	68,18	68,98	68,23
11-04-2024	57.431	0,38%	68,38	68,515	69,56	69,19
10-04-2024	121.564	-0,36%	67,82	67,98	69,39	68,93
09-04-2024	48.595	0,80%	69,13	68,32	69,19	69,18
08-04-2024	67.272	-0,75%	69,36	68,46	69,385	68,63
05-04-2024	75.766	-0,90%	69,61	69,07	69,98	69,15
04-04-2024	67.524	0,50%	70,05	69,75	70,2399	69,78
03-04-2024	84.223	-0,76%	69,70	69,42	70,415	69,43
02-04-2024	102.750	-2,40%	70,50	69,60	71,6884	69,96
01-04-2024	92.952	-1,21%	72,20	71,06	72,44	71,68
28-03-2024	79.756	-0,10%	72,83	71,905	72,925	72,56
27-03-2024	109.830	0,88%	72,92	72,34	73,10	72,63
26-03-2024	76.593	0,57%	71,70	71,40	72,12	72,00
25-03-2024	93.555	-2,27%	73,60	71,59	73,605	71,59
22-03-2024	124.978	-0,87%	73,84	73,28	74,60	73,25
21-03-2024	101.576	0,68%	73,64	73,09	73,90	73,89
20-03-2024	111.338	-0,23%	73,20	72,73	73,89	73,39
19-03-2024	108.644	-0,10%	73,70	73,03	74,86	73,56
18-03-2024	197.344	-1,39%	74,49	73,325	75,31	73,63
15-03-2024	76.613	0,88%	74,14	73,29	74,75	74,67
14-03-2024	100.662	-1,40%	75,02	73,59	75,02	74,02
13-03-2024	133.291	1,24%	74,02	74,01	75,16	75,07
12-03-2024	297.616	-0,58%	74,56	73,7971	74,81	74,15
11-03-2024	137.777	1,19%	73,10	72,81	75,08	74,58
08-03-2024	126.692	1,50%	71,04	72,56	73,93	73,70
07-03-2024	91.163	1,70%	71,04	71,46	72,95	72,61
06-03-2024	67.262	0,23%	71,60	70,55	71,71	71,40
05-03-2024	82.185	-1,03%	71,60	70,85	71,975	71,24
04-03-2024	117.142	2,64%	69,80	69,37	71,99	71,98
01-03-2024	76.102	0,79%	69,63	69,355	70,505	70,13
29-02-2024	66.917	0,00%	70,00	68,76	69,90	69,58