Prestige Brands Holdingd Inc (PBH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	62.723	-0,21%	57,60	57,525	58,825	58,34
06/10/2023	81.016	1,83%	57,60	57,31	58,85	58,46
05/10/2023	87.327	0,46%	57,58	57,145	57,89	57,41
04/10/2023	76.520	0,11%	57,09	56,96	57,55	57,15
03/10/2023	81.064	-0,25%	56,76	57,005	57,655	57,09
02/10/2023	100.831	0,07%	56,76	56,344	57,28	57,23
29/09/2023	120.403	-3,12%	59,07	56,79	59,065	57,19
28/09/2023	107.726	-1,09%	60,16	58,485	60,40	59,03
27/09/2023	190.484	1,41%	58,33	59,19	60,05	59,68
26/09/2023	68.526	0,81%	58,33	58,43	59,19	58,85
25/09/2023	54.885	0,79%	57,90	57,82	58,975	58,38
22/09/2023	77.214	0,85%	57,34	57,34	58,37	57,92
21/09/2023	54.356	-0,91%	57,28	57,355	57,83	57,43
20/09/2023	50.096	-0,33%	58,23	57,82	58,76	57,96
19/09/2023	48.596	0,17%	58,19	57,42	58,20	58,15
18/09/2023	61.588	0,29%	58,12	57,67	58,65	58,05
15/09/2023	121.671	-1,58%	58,885	57,72	59,095	57,88
14/09/2023	62.072	0,15%	59,40	58,65	59,48	58,81
13/09/2023	76.984	1,38%	57,49	57,49	58,82	58,72
12/09/2023	64.518	0,75%	57,49	57,175	57,95	57,92
11/09/2023	86.993	1,39%	56,56	56,57	57,57	57,49
08/09/2023	80.196	-0,54%	57,01	56,39	56,9175	56,70
07/09/2023	124.250	-1,54%	58,10	56,97	58,13	57,01
06/09/2023	170.908	1,53%	56,96	56,60	58,34	57,90
05/09/2023	150.462	-2,30%	57,48	56,64	57,48	57,03
04/09/2023	84.567	0,07%	58,93	58,29	58,88	58,37
01/09/2023	84.567	0,07%	58,93	58,29	58,88	58,37
31/08/2023	71.492	-1,70%	59,25	58,18	59,57	58,33
30/08/2023	63.442	-0,27%	59,61	59,24	59,775	59,34
29/08/2023	114.755	-0,47%	60,51	59,10	59,74	59,50
28/08/2023	92.897	-0,75%	60,51	59,365	60,645	59,78
25/08/2023	79.870	0,38%	60,16	59,75	60,80	60,23
24/08/2023	76.810	0,22%	59,675	59,43	60,1604	60,00
23/08/2023	76.048	1,12%	59,37	58,82	59,88	59,87
22/08/2023	54.812	0,37%	59,08	58,62	59,70	59,21
21/08/2023	104.302	-0,44%	59,37	58,69	59,285	58,99
18/08/2023	220.599	-1,23%	61,22	59,17	60,175	59,25
17/08/2023	237.655	-2,01%	61,22	59,89	61,53	59,99
16/08/2023	134.242	-2,36%	62,23	61,11	62,75	61,22
15/08/2023	94.417	-1,15%	63,90	62,29	63,73	62,70
14/08/2023	87.586	-1,89%	64,00	63,31	64,245	63,43
11/08/2023	44.145	0,75%	63,74	63,74	64,77	64,65
10/08/2023	54.691	-1,32%	64,85	64,10	65,535	64,17
09/08/2023	106.349	1,18%	64,14	64,06	65,27	65,03
08/08/2023	194.772	-5,89%	67,775	64,19	68,20	64,27
07/08/2023	85.107	1,44%	67,345	67,30	68,535	68,29
04/08/2023	134.077	1,20%	66,76	66,67	67,625	67,32
03/08/2023	207.283	0,94%	65,87	65,315	66,73	66,52
02/08/2023	121.564	0,81%	65,47	65,185	66,35	65,90
01/08/2023	111.568	0,25%	64,64	64,39	65,385	65,37
31/07/2023	113.582	0,32%	65,01	64,95	65,89	65,21
28/07/2023	130.546	0,62%	65,14	64,73	65,47	65,00
27/07/2023	185.881	0,65%	64,68	63,895	64,96	64,60
26/07/2023	108.949	0,44%	63,90	63,65	64,96	64,18
25/07/2023	89.453	1,45%	62,87	62,985	64,11	63,90
24/07/2023	99.964	1,27%	62,26	62,115	63,32	62,99
21/07/2023	101.838	1,80%	61,23	61,36	62,25	62,20
20/07/2023	68.534	0,93%	60,15	60,1845	61,33	61,10
19/07/2023	96.799	1,31%	59,94	59,91	60,61	60,54
18/07/2023	67.687	0,91%	58,52	59,08	60,03	59,76
17/07/2023	69.063	0,37%	58,93	58,72	59,54	59,22
14/07/2023	62.991	0,10%	58,855	58,445	59,35	59,00
13/07/2023	162.125	0,26%	58,74	57,82	59,46	58,94
12/07/2023	184.480	2,05%	57,79	57,82	59,05	58,79
11/07/2023	83.158	-0,24%	57,37	57,155	58,175	57,61
10/07/2023	60.632	0,82%	57,52	57,28	58,16	57,75
07/07/2023	68.984	-1,05%	58,32	57,27	58,32	57,28
06/07/2023	63.908	-1,09%	58,425	57,77	58,575	57,89
05/07/2023	58.282	-1,10%	58,87	58,475	59,31	58,53
04/07/2023	33.946	-0,42%	59,07	58,935	59,59	59,18
03/07/2023	33.946	-0,42%	59,07	58,935	59,59	59,18
30/06/2023	70.036	0,76%	59,20	58,92	60,00	59,43
29/06/2023	83.761	1,83%	57,75	57,78	59,225	58,98
28/06/2023	47.410	-0,40%	58,19	57,425	58,55	57,92
27/06/2023	65.183	0,45%	57,56	57,581	58,52	58,15
26/06/2023	95.101	1,19%	57,25	57,205	58,025	57,89
23/06/2023	137.568	0,39%	57,04	56,60	57,35	57,21
22/06/2023	110.968	-0,02%	57,08	56,54	57,08	56,7214
21/06/2023	99.406	-0,14%	56,51	56,25	57,03	56,73
20/06/2023	106.787	-1,56%	57,56	56,81	57,74	56,81
19/06/2023	120.939	0,79%	57,66	57,11	57,80	57,71
16/06/2023	120.939	0,79%	57,66	57,11	57,80	57,71
15/06/2023	169.646	-0,11%	56,90	57,11	57,92	57,26
14/06/2023	107.080	-1,19%	58,27	57,245	58,23	57,32
13/06/2023	118.155	0,92%	57,39	57,1101	58,365	58,01
12/06/2023	83.448	-0,50%	57,24	56,825	57,49	57,48
09/06/2023	129.106	-0,82%	58,06	57,73	58,35	57,77
08/06/2023	91.212	0,29%	57,58	57,10	58,24	58,25
07/06/2023	165.841	0,71%	58,20	57,765	58,54	58,08
06/06/2023	76.146	2,47%	56,36	56,40	57,88	57,67
05/06/2023	123.864	-3,80%	54,44	54,44	57,15	56,28
02/06/2023	116.495	3,18%	57,31	56,97	58,50	58,50
01/06/2023	85.428	-0,93%	57,16	56,535	57,38	56,70
31/05/2023	82.660	-1,75%	58,94	57,87	59,09	58,00
30/05/2023	82.660	-1,75%	58,94	57,87	59,09	58,00
29/05/2023	93.336	1,17%	58,45	58,13	59,13	59,03
26/05/2023	93.336	1,17%	58,45	58,13	59,13	59,03
25/05/2023	45.748	-1,60%	59,04	58,04	58,795	58,35
24/05/2023	134.046	-1,74%	60,15	58,91	60,19	59,30
23/05/2023	77.294	0,22%	60,21	59,80	61,25	60,35