Prestige Brands Holdingd Inc (PBH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	63.655	-0,40%	69,77	69,23	70,36	69,58
27/02/2024	65.822	-0,17%	69,77	69,19	70,01	69,86
26/02/2024	68.786	0,37%	69,25	69,19	70,43	69,98
23/02/2024	72.910	0,46%	68,93	69,41	70,00	69,72
22/02/2024	70.241	0,16%	68,31	68,90	69,58	69,40
21/02/2024	60.156	0,77%	68,31	67,945	69,26	69,29
20/02/2024	67.504	-0,55%	68,475	68,48	69,57	68,76
19/02/2024	64.934	0,52%	68,96	68,615	69,47	69,14
16/02/2024	64.934	0,52%	68,96	68,615	69,47	69,14
15/02/2024	130.319	1,60%	68,07	67,83	69,3025	68,78
14/02/2024	146.704	1,71%	66,60	66,41	68,46	67,70
13/02/2024	116.534	-2,05%	66,43	66,17	67,74	66,56
12/02/2024	173.579	-1,05%	69,15	66,32	69,07	67,95
09/02/2024	115.404	-0,19%	69,15	67,64	68,93	68,67
08/02/2024	340.186	9,36%	60,72	60,00	69,295	68,80
07/02/2024	112.610	0,02%	62,62	62,41	63,31	62,91
06/02/2024	95.039	1,71%	61,60	62,02	63,34	62,90
05/02/2024	86.452	-0,07%	61,24	61,62	62,159	61,84
02/02/2024	107.051	-1,04%	61,76	61,62	62,44	61,88
01/02/2024	80.219	1,61%	61,925	61,56	62,875	62,53
31/01/2024	117.478	-1,96%	63,135	61,45	63,11	61,54
30/01/2024	117.789	-1,15%	63,135	62,51	63,25	62,77
29/01/2024	201.011	0,89%	62,64	62,29	63,54	63,50
26/01/2024	110.000	0,46%	62,28	62,42	63,13	62,94
25/01/2024	92.633	1,92%	62,28	61,69	62,48	62,65
24/01/2024	138.918	-0,15%	62,00	61,05	62,11	61,47
23/01/2024	140.456	0,72%	61,13	60,72	61,84	61,56
22/01/2024	116.083	2,67%	59,795	59,38	61,22	61,12
19/01/2024	60.811	1,31%	58,77	58,215	59,59	59,53
18/01/2024	57.284	-0,12%	58,59	58,31	58,95	58,76
17/01/2024	79.389	-0,37%	58,98	58,475	59,36	58,83
16/01/2024	80.163	-0,84%	60,01	58,99	59,66	59,05
15/01/2024	46.973	1,12%	60,01	59,03	60,455	59,55
12/01/2024	46.973	1,12%	60,01	59,03	60,455	59,55
11/01/2024	82.129	-1,51%	59,49	58,835	59,89	58,89
10/01/2024	54.637	0,49%	59,21	58,82	59,835	59,79
09/01/2024	76.821	0,39%	58,90	58,6868	59,835	59,50
08/01/2024	92.019	0,75%	58,85	58,18	59,30	59,27
05/01/2024	98.535	-3,10%	60,02	58,81	60,49	58,83
04/01/2024	78.990	0,45%	60,98	60,33	61,16	60,71
03/01/2024	114.259	-2,50%	62,07	60,42	62,245	60,44
02/01/2024	122.579	1,26%	61,53	61,14	61,99	61,99
29/12/2023	87.754	-0,97%	61,47	60,80	61,82	61,22
28/12/2023	148.931	-0,07%	61,71	60,985	62,03	61,82
27/12/2023	88.293	0,21%	61,73	61,435	62,18	61,86
26/12/2023	73.454	-0,34%	61,52	61,35	62,25	61,73
22/12/2023	103.934	0,41%	61,17	61,75	62,62	61,94
21/12/2023	60.486	1,75%	61,17	61,26	61,69	61,69
20/12/2023	90.987	-0,54%	60,85	60,485	61,9381	60,63
19/12/2023	99.098	0,96%	60,96	60,71	61,38	60,96
18/12/2023	93.784	0,77%	60,49	59,46	60,50	60,38
15/12/2023	127.406	-1,72%	60,14	59,31	60,86	59,92
14/12/2023	107.911	0,64%	61,53	60,31	60,639	60,97
13/12/2023	106.454	1,03%	58,95	59,18	60,60	60,58
12/12/2023	64.061	0,89%	58,95	59,2033	60,223	59,96
11/12/2023	55.531	-0,25%	59,52	59,31	59,8736	59,43
08/12/2023	63.858	-0,48%	59,86	59,45	60,25	59,58
07/12/2023	119.707	1,18%	59,79	58,5827	60,265	59,87
06/12/2023	83.799	-1,33%	59,79	59,17	60,44	59,17
05/12/2023	90.624	-0,96%	60,74	59,91	61,0716	59,97
04/12/2023	87.263	3,31%	58,67	57,02	60,87	60,55
01/12/2023	99.890	2,20%	56,66	57,02	58,745	58,61
30/11/2023	73.853	0,61%	57,38	56,64	57,42	57,35
29/11/2023	73.990	-0,23%	57,38	56,85	57,35	57,00
28/11/2023	62.410	-1,59%	57,78	57,16	57,7975	57,13
27/11/2023	79.915	-0,46%	58,17	57,425	58,21	58,05
24/11/2023	33.230	0,05%	58,81	57,80	58,5291	58,32
23/11/2023	61.387	0,33%	58,82	57,83	58,76	58,29
22/11/2023	60.269	0,33%	58,82	57,83	58,76	58,29
21/11/2023	52.017	-1,27%	58,47	57,82	59,01	58,10
20/11/2023	79.982	0,93%	58,01	57,74	59,12	58,85
17/11/2023	101.367	-1,09%	58,64	58,26	60,085	58,31
16/11/2023	77.981	0,65%	58,56	58,46	59,08	58,95
15/11/2023	88.625	-1,48%	59,36	58,52	59,51	58,57
14/11/2023	108.591	2,03%	59,04	59,01	59,97	59,45
13/11/2023	55.595	1,01%	57,59	57,3056	58,895	58,27
10/11/2023	70.828	-0,10%	57,77	57,06	58,1399	57,69
09/11/2023	93.552	-2,17%	59,65	57,51	58,975	57,75
08/11/2023	84.565	-1,42%	59,69	58,28	59,71	59,03
07/11/2023	61.976	0,34%	59,69	58,895	60,31	59,88
06/11/2023	85.558	0,20%	59,34	59,13	60,32	59,68
03/11/2023	99.967	0,66%	60,01	58,57	60,265	59,56
02/11/2023	98.460	-0,57%	59,00	57,235	58,025	59,17
01/11/2023	159.632	0,25%	59,07	58,71	60,11	59,51
31/10/2023	87.196	0,75%	59,24	58,86	59,60	59,36
30/10/2023	62.748	0,12%	59,24	58,4925	59,33	58,92
27/10/2023	98.346	-0,94%	59,16	58,76	59,74	59,10
26/10/2023	117.659	-0,91%	60,56	58,646	60,98	59,66
25/10/2023	100.779	-0,89%	60,56	59,075	60,98	60,21
24/10/2023	89.731	2,88%	59,11	59,075	60,76	60,75
23/10/2023	78.103	-1,06%	59,66	59,08	60,1103	59,05
20/10/2023	93.186	0,40%	59,56	59,36	60,355	59,68
19/10/2023	77.013	-1,93%	61,43	59,47	60,64	59,44
18/10/2023	106.976	-1,29%	60,35	60,32	61,63	60,61
17/10/2023	108.757	1,81%	60,35	60,365	61,955	61,40
16/10/2023	155.667	1,52%	59,80	59,67	60,72	60,31
13/10/2023	97.193	-0,42%	59,78	58,86	59,89	59,41
12/10/2023	81.015	-3,26%	59,27	58,83	59,80	57,24
11/10/2023	75.064	0,37%	58,845	58,805	59,58	59,17
10/10/2023	63.334	1,05%	58,70	58,46	59,10	58,95