Prestige Brands Holdingd Inc (PBH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	76.169	0,30%	59,79	59,10	60,68	60,22
19/05/2023	92.927	0,72%	59,89	59,70	60,795	60,04
18/05/2023	89.614	0,64%	58,90	58,93	59,84	59,61
17/05/2023	152.776	0,41%	58,775	57,935	59,47	59,23
16/05/2023	81.960	0,60%	58,03	58,03	59,14	58,99
15/05/2023	79.125	-0,59%	58,99	58,63	59,66	58,64
12/05/2023	124.014	1,10%	58,615	58,08	59,18	58,99
11/05/2023	48.826	-0,63%	58,30	58,20	58,76	58,35
10/05/2023	100.844	0,55%	58,52	58,30	59,09	58,72
09/05/2023	199.590	-1,85%	58,56	57,64	59,29	58,40
08/05/2023	82.511	-2,07%	60,855	59,04	60,57	59,50
05/05/2023	111.537	-2,03%	62,05	59,18	62,93	60,76
04/05/2023	153.265	1,26%	61,22	60,49	64,07	62,02
03/05/2023	85.951	-0,78%	62,11	61,17	62,21	61,25
02/05/2023	64.155	-1,17%	61,89	60,87	62,42	61,73
01/05/2023	104.302	1,51%	61,70	61,605	62,9175	62,46
28/04/2023	71.296	-0,44%	61,94	61,18	62,05	61,53
27/04/2023	54.074	1,16%	60,98	60,46	61,82	61,80
26/04/2023	69.488	-0,57%	61,04	60,47	61,14	61,09
25/04/2023	74.003	-1,54%	61,97	61,41	62,50	61,44
24/04/2023	71.123	0,32%	62,34	61,83	62,67	62,40
21/04/2023	39.833	-0,42%	62,66	62,05	63,27	62,20
20/04/2023	57.521	1,31%	61,37	61,25	62,57	62,46
19/04/2023	155.119	0,29%	61,61	61,18	61,865	61,65
18/04/2023	63.778	-1,40%	62,06	61,25	62,34	61,47
17/04/2023	87.997	-0,80%	62,68	62,31	63,055	62,34
14/04/2023	52.071	-1,44%	63,44	62,50	63,62	62,84
13/04/2023	78.585	0,17%	63,42	63,25	63,76	63,76
12/04/2023	54.279	0,43%	63,54	63,50	64,065	63,65
11/04/2023	66.095	-0,05%	63,63	63,29	63,925	63,38
10/04/2023	75.361	0,08%	63,30	62,90	63,87	63,41
06/04/2023	67.099	0,46%	63,68	62,90	63,59	63,36
05/04/2023	110.002	0,83%	62,55	62,50	63,325	63,07
04/04/2023	84.681	-1,43%	62,97	62,12	63,23	62,55
03/04/2023	102.099	1,33%	62,485	62,215	63,63	63,46
31/03/2023	82.903	0,98%	62,43	62,00	62,649	62,63
30/03/2023	65.930	0,86%	61,45	61,28	62,09	62,02
29/03/2023	79.268	-1,87%	63,04	61,25	62,68	61,49
28/03/2023	86.168	0,34%	62,08	62,145	62,84	62,66
27/03/2023	189.154	0,27%	62,58	61,75	63,325	62,45
24/03/2023	78.655	2,13%	60,76	60,46	62,505	62,28
23/03/2023	102.325	0,03%	61,41	60,46	61,55	60,98
22/03/2023	109.671	-0,65%	61,17	60,82	62,21	60,96
21/03/2023	219.529	-0,42%	62,31	60,605	62,54	61,36
20/03/2023	102.536	0,56%	61,83	61,58	62,45	61,62
17/03/2023	240.675	-0,81%	61,50	61,09	61,755	61,28
16/03/2023	317.056	2,56%	59,83	59,04	61,80	61,78
15/03/2023	142.903	-0,69%	59,83	59,04	60,38	60,24
14/03/2023	143.033	3,01%	59,08	59,57	60,73	60,66
13/03/2023	216.064	-0,56%	58,485	58,66	59,415	58,89
10/03/2023	135.110	0,51%	58,86	58,525	59,53	59,22
09/03/2023	101.459	0,87%	58,54	58,63	59,11	58,92
08/03/2023	233.846	-0,77%	59,26	58,18	59,655	58,41
07/03/2023	133.115	-0,44%	58,83	58,655	59,235	58,86
06/03/2023	122.959	-1,97%	59,99	58,525	60,22	59,12
03/03/2023	135.119	-1,07%	61,01	60,30	61,16	60,31
02/03/2023	46.545	0,69%	60,30	60,42	61,00	60,96
01/03/2023	73.936	0,48%	60,45	59,72	60,81	60,54
28/02/2023	97.011	-0,40%	60,82	60,22	60,82	60,25
27/02/2023	48.231	-0,69%	60,91	60,5325	61,25	60,49
24/02/2023	236.541	-1,41%	60,97	60,64	61,36	60,91
23/02/2023	139.301	1,55%	61,14	60,91	61,98	61,78
22/02/2023	114.840	-0,49%	61,105	60,83	61,32	60,84
21/02/2023	114.045	-0,54%	61,55	60,92	61,575	61,14
20/02/2023	99.297	1,17%	60,89	60,55	61,50	61,47
17/02/2023	99.297	1,17%	60,89	60,55	61,50	61,47
16/02/2023	98.419	0,36%	60,17	59,70	61,10	60,76
15/02/2023	77.383	0,87%	60,225	59,70	60,54	60,54
14/02/2023	113.678	-0,99%	60,86	60,00	60,90	60,02
13/02/2023	77.681	1,71%	59,55	59,585	60,59	60,62
10/02/2023	77.080	-0,33%	59,82	59,37	60,29	59,60
09/02/2023	67.260	-1,61%	60,73	59,45	60,77	59,80
08/02/2023	85.831	0,13%	60,725	59,74	60,78	60,78
07/02/2023	76.663	-0,20%	60,18	59,92	60,88	60,70
06/02/2023	122.259	-0,23%	60,75	60,22	62,39	60,82
03/02/2023	151.185	1,01%	60,28	59,63	61,46	60,9588
02/02/2023	441.971	-8,82%	64,36	58,62	65,71	60,35
01/02/2023	86.567	0,65%	65,89	65,58	66,99	66,19
31/01/2023	124.915	0,41%	65,55	65,18	66,20	65,76
30/01/2023	65.138	-0,30%	65,68	65,43	66,13	65,49
27/01/2023	89.466	0,11%	65,41	64,855	65,94	65,69
26/01/2023	69.958	0,32%	65,26	65,12	65,91	65,62
25/01/2023	169.534	-1,22%	66,01	65,29	66,25	65,41
24/01/2023	224.555	-1,24%	67,33	66,07	66,71	66,22
23/01/2023	81.499	0,50%	66,56	66,29	67,095	67,05
20/01/2023	85.115	0,36%	66,59	65,865	66,77	66,72
19/01/2023	134.597	0,99%	65,61	65,25	66,8834	66,48
18/01/2023	132.190	-0,02%	65,77	65,65	66,21	65,83
17/01/2023	322.380	-1,17%	67,07	65,65	67,45	65,84
16/01/2023	111.264	1,29%	66,46	65,84	67,185	66,62
13/01/2023	111.264	1,29%	66,46	65,84	67,185	66,62
12/01/2023	241.551	0,86%	64,97	64,92	66,08	65,77
11/01/2023	143.808	-0,99%	65,77	65,11	66,75	65,21
10/01/2023	163.632	-0,56%	66,52	65,71	66,595	65,86
09/01/2023	111.905	-0,32%	66,34	65,70	67,13	66,23
06/01/2023	96.098	2,34%	65,61	65,47	66,77	66,44
05/01/2023	98.460	0,19%	64,51	63,70	64,92	64,92
04/01/2023	130.724	2,10%	64,02	63,775	65,255	64,80
03/01/2023	91.775	1,39%	63,00	62,52	63,49	63,47
02/01/2023	85.912	-1,76%	63,83	62,58	63,40	62,60