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 > >>
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
02/12/2025	303.060	-0,40%	59,425	58,6095	60,355	59,69
01/12/2025	367.896	0,62%	59,42	59,42	60,81	59,93
28/11/2025	170.869	-0,05%	59,315	59,01	59,98	59,55
26/11/2025	216.094	0,97%	58,58	58,58	59,99	59,58
25/11/2025	216.409	2,68%	57,86	57,86	59,51	59,01
24/11/2025	357.949	-3,28%	59,50	57,42	59,535	57,47
21/11/2025	187.663	0,35%	59,43	58,22	60,35	59,42
20/11/2025	153.471	1,16%	58,475	58,18	59,47	59,17
19/11/2025	132.489	-1,17%	59,69	58,03	59,69	58,49
18/11/2025	137.914	0,44%	59,565	58,58	59,7099	59,18
17/11/2025	155.929	-1,77%	60,55	58,94	60,55	58,98
14/11/2025	193.582	0,03%	60,00	58,5001	60,95	60,01
13/11/2025	213.068	-0,86%	60,51	59,43	61,11	59,99
12/11/2025	186.271	-0,12%	61,095	60,345	61,64	60,51
11/11/2025	182.196	0,20%	60,91	60,4925	61,86	60,58
10/11/2025	330.769	0,85%	59,69	59,18	60,90	60,46
07/11/2025	242.451	-2,51%	61,50	59,69	62,28	59,95
06/11/2025	242.676	2,65%	61,03	59,58	61,83	61,36
05/11/2025	250.643	-1,24%	59,73	59,51	60,455	59,83
04/11/2025	224.053	-0,07%	61,2299	59,73	61,2299	60,53
03/11/2025	217.222	-0,03%	60,60	59,64	60,7514	60,58
31/10/2025	226.279	0,53%	60,00	59,63	60,95	60,60
30/10/2025	189.698	-0,79%	60,865	60,21	61,32	60,27
29/10/2025	147.404	-2,13%	62,95	60,31	62,95	60,71
28/10/2025	158.954	-0,61%	62,58	61,57	62,58	62,03
27/10/2025	154.238	0,29%	61,10	61,10	62,845	62,41
24/10/2025	95.685	-0,58%	62,75	61,96	62,97	62,23
23/10/2025	124.766	-1,22%	63,02	62,2818	63,41	62,59
22/10/2025	213.343	1,39%	62,54	62,24	63,56	63,36
21/10/2025	202.145	0,50%	61,78	61,705	62,92	62,49
20/10/2025	156.134	0,15%	62,39	61,73	62,78	62,18
17/10/2025	167.246	0,45%	61,81	61,44	62,555	62,09
16/10/2025	267.857	1,44%	61,14	60,68	62,4488	61,81
15/10/2025	203.986	-1,46%	61,70	60,86	62,31	60,93
14/10/2025	172.904	0,11%	61,495	61,125	62,14	61,86
13/10/2025	182.644	1,38%	60,73	60,1501	61,94	61,84
10/10/2025	163.325	-2,97%	62,45	60,78	63,21	61,00
09/10/2025	205.889	-0,79%	63,29	62,215	63,56	62,79
08/10/2025	180.717	0,67%	62,87	62,26	63,355	63,29
07/10/2025	148.051	-0,51%	63,00	62,671	63,58	62,87
06/10/2025	166.671	-1,20%	63,75	63,03	64,105	63,19
03/10/2025	188.833	1,78%	62,84	62,67	64,275	63,96
02/10/2025	139.666	-0,82%	63,245	62,54	63,45	62,84
01/10/2025	210.582	1,54%	62,72	62,56	63,61	63,36
30/09/2025	238.043	0,78%	61,83	61,275	62,545	62,40
29/09/2025	216.284	-1,64%	63,04	61,78	63,04	61,95
26/09/2025	345.549	0,32%	62,72	62,19	63,16	62,97
25/09/2025	289.036	-0,74%	63,39	62,16	63,8322	62,72
24/09/2025	196.876	0,42%	65,00	63,01	65,01	63,25
23/09/2025	162.259	-0,98%	63,50	62,60	63,97	62,98
22/09/2025	203.394	0,89%	63,21	62,64	63,715	63,60
19/09/2025	308.452	-1,72%	64,10	62,92	64,65	63,10
18/09/2025	221.399	0,45%	63,84	63,74	65,1615	64,10
17/09/2025	239.073	0,98%	63,60	63,26	64,26	63,82
16/09/2025	270.955	0,25%	63,20	62,76	63,29	63,20