BiG | O banco que entende os seus valores.

Prestige Brands Holdingd Inc (PBH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	231.431	0,77%	58,91	57,90	58,92	58,75
27/04/2026	25.455	1,78%	59,00	58,30	60,29	58,30
24/04/2026	190.976	2,03%	57,63	56,62	59,05	58,94
23/04/2026	458.684	0,98%	57,21	55,37	57,82	57,77
22/04/2026	150.271	-0,54%	58,22	56,90	58,22	57,21
21/04/2026	147.811	-1,98%	58,21	57,24	59,29	57,52
20/04/2026	128.187	0,95%	58,00	57,59	58,89	58,68
17/04/2026	156.541	1,89%	57,05	57,05	58,81	58,13
16/04/2026	153.735	-0,93%	57,40	56,745	57,86	57,05
15/04/2026	124.003	1,61%	56,66	56,0701	57,65	57,57
14/04/2026	217.528	-0,32%	56,795	56,20	57,05	56,66
13/04/2026	191.962	0,51%	56,52	55,7854	57,12	56,84
10/04/2026	157.984	-0,37%	56,54	56,2501	57,00	56,55
09/04/2026	258.631	2,20%	55,30	55,18	57,00	56,76
08/04/2026	353.522	-0,11%	56,42	54,75	57,05	55,56
07/04/2026	256.668	0,89%	55,13	54,17	56,20	55,62
06/04/2026	439.880	5,05%	52,48	51,29	55,31	55,13
02/04/2026	835.657	-9,02%	56,67	51,2801	56,96	52,48
01/04/2026	221.731	-2,68%	58,94	57,43	60,35	57,68
31/03/2026	150.912	1,19%	58,51	58,355	59,46	59,27
30/03/2026	241.108	-1,16%	59,10	58,445	59,95	58,51
27/03/2026	222.533	-1,99%	60,1512	58,89	60,69	59,22
26/03/2026	178.498	-1,16%	60,65	60,28	61,64	60,38
25/03/2026	147.966	-1,40%	62,07	60,45	63,02	61,13
24/03/2026	249.735	-1,24%	62,78	61,255	63,155	62,00
23/03/2026	257.084	2,97%	60,99	60,99	63,78	62,78
20/03/2026	324.027	1,60%	60,96	60,00	64,34	60,99
19/03/2026	134.193	-1,14%	60,80	60,06	61,36	60,06
18/03/2026	142.606	-2,52%	61,84	60,73	62,52	60,75
17/03/2026	198.101	2,28%	61,33	61,21	63,1004	62,30
16/03/2026	162.898	-0,88%	61,74	60,91	62,13	60,91
13/03/2026	155.034	-0,73%	62,37	61,16	62,565	61,45
12/03/2026	228.029	-4,49%	64,12	61,89	64,98	61,90
11/03/2026	148.563	-0,90%	65,08	64,40	65,62	64,81
10/03/2026	142.516	-1,21%	66,20	65,19	66,8767	65,40
09/03/2026	164.615	-1,53%	67,00	64,90	67,13	66,20
06/03/2026	182.305	-1,13%	67,38	66,00	68,58	67,19
05/03/2026	173.389	-1,62%	69,51	67,235	69,51	67,93
04/03/2026	225.014	0,10%	69,00	67,73	69,50	69,07
03/03/2026	241.309	0,69%	68,53	66,46	69,30	69,00
02/03/2026	116.588	-1,11%	69,30	67,91	69,30	68,53
27/02/2026	179.816	-1,30%	70,21	68,33	70,21	69,30
26/02/2026	218.002	1,20%	69,97	69,70	70,635	70,21
25/02/2026	250.898	0,86%	68,79	67,91	69,515	69,38
24/02/2026	384.937	-1,26%	69,67	68,69	71,07	68,79
23/02/2026	271.734	0,13%	70,12	69,57	70,73	69,67
20/02/2026	157.095	0,83%	69,77	68,52	70,13	69,58
19/02/2026	266.815	3,74%	66,52	66,04	69,31	69,01
18/02/2026	158.407	0,38%	66,68	65,09	66,86	66,52
17/02/2026	149.124	-0,78%	66,50	65,63	67,70	66,27
13/02/2026	135.977	-0,25%	67,62	66,30	67,74	66,79
12/02/2026	171.841	1,50%	66,10	65,33	67,27	66,96
11/02/2026	194.209	-0,21%	65,93	64,97	66,8296	65,97
10/02/2026	199.798	1,16%	64,825	64,825	66,64	66,11
09/02/2026	162.599	-1,48%	66,00	64,735	66,85	65,35
06/02/2026	179.699	1,19%	65,55	65,02	66,84	66,33
05/02/2026	351.164	-2,21%	65,19	63,70	68,62	65,55
04/02/2026	343.261	4,04%	64,43	64,322	67,99	67,03
03/02/2026	274.350	-1,54%	64,77	63,74	65,63	64,43
02/02/2026	183.909	1,51%	64,10	63,55	66,01	65,44
30/01/2026	165.068	0,89%	63,96	63,36	64,95	64,47
29/01/2026	198.542	1,19%	63,70	62,98	64,2585	63,90
28/01/2026	165.627	-1,17%	63,90	63,115	65,51	63,15
27/01/2026	161.465	-2,68%	65,86	63,20	65,86	63,90
26/01/2026	157.170	-0,23%	65,935	65,05	66,265	65,66
23/01/2026	205.272	-2,85%	67,08	65,6475	67,715	65,80
22/01/2026	186.207	1,09%	67,02	66,6248	68,28	67,73
21/01/2026	312.498	3,44%	65,14	64,6075	67,12	67,00
20/01/2026	253.738	-0,54%	65,12	63,97	66,21	64,77
16/01/2026	153.372	-0,75%	66,34	64,50	66,34	65,12
15/01/2026	166.943	1,27%	65,27	64,34	65,99	65,61
14/01/2026	123.136	0,14%	64,855	64,365	65,52	64,79
13/01/2026	108.434	-0,92%	65,2075	64,08	65,90	64,70
12/01/2026	228.324	1,76%	66,00	64,47	66,245	65,30
09/01/2026	136.798	0,33%	64,17	62,89	64,63	64,17
08/01/2026	134.902	1,96%	62,315	61,7501	64,53	63,96
07/01/2026	109.965	-0,05%	63,09	61,83	63,42	62,73
06/01/2026	131.986	0,46%	62,475	62,17	63,48	62,76
05/01/2026	243.012	2,04%	61,72	60,90	63,4799	62,47
02/01/2026	161.815	-0,76%	61,77	60,17	61,9549	61,22
31/12/2025	106.342	-0,90%	62,03	61,335	62,3975	61,69
30/12/2025	195.055	-2,29%	64,02	61,69	64,02	61,69
29/12/2025	192.322	1,40%	62,95	62,785	63,9087	63,71
26/12/2025	187.647	0,66%	62,36	61,72	63,1699	62,83
24/12/2025	87.555	0,18%	62,645	62,135	62,73	62,42
23/12/2025	169.065	-0,59%	62,75	62,24	63,03	62,31
22/12/2025	156.942	1,52%	61,74	59,70	62,93	62,68
19/12/2025	182.571	-0,32%	61,44	61,22	62,385	61,74
18/12/2025	194.174	-0,61%	61,99	60,98	62,67	61,94
17/12/2025	194.968	1,17%	61,58	61,40	62,92	62,32
16/12/2025	173.539	-0,42%	61,96	60,50	62,18	61,60
15/12/2025	220.365	0,68%	61,48	61,15	62,4025	61,86
12/12/2025	145.559	0,95%	60,90	60,555	61,57	61,44
11/12/2025	139.378	-0,78%	61,36	60,5501	62,12	60,86
10/12/2025	154.571	2,37%	59,70	59,70	61,5447	61,36
09/12/2025	171.516	-0,61%	60,04	59,52	61,2458	59,94
08/12/2025	297.350	-0,84%	60,82	60,20	61,58	60,31
05/12/2025	284.424	1,27%	59,95	59,36	61,67	60,82
04/12/2025	187.955	-0,37%	60,50	59,19	60,61	60,06
03/12/2025	209.914	0,99%	60,26	59,8931	60,745	60,28