BiG | O banco que entende os seus valores.

Prestige Brands Holdingd Inc (PBH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	158.616	-0,30%	81,61	79,36	82,88	79,53
23/04/2025	118.825	-0,57%	79,39	78,78	82,88	79,77
22/04/2025	104.984	2,11%	80,37	78,0857	80,23	80,23
21/04/2025	122.965	-2,13%	79,01	78,0857	80,37	78,57
17/04/2025	110.126	0,60%	81,52	79,44	81,52	80,28
16/04/2025	143.718	-1,41%	82,34	79,44	83,0658	79,80
15/04/2025	137.543	-1,44%	82,34	80,735	83,0658	80,94
14/04/2025	216.964	0,00%	83,035	81,20	82,67	82,12
11/04/2025	176.710	1,75%	79,98	79,98	82,26	82,12
10/04/2025	252.782	-2,98%	82,75	78,7175	82,00	80,71
09/04/2025	238.483	4,23%	82,75	77,655	84,155	83,19
08/04/2025	189.863	-2,20%	82,75	78,63	83,5504	79,83
07/04/2025	411.721	-1,68%	81,60	79,30	83,11	81,46
04/04/2025	271.655	-2,01%	83,90	82,2902	84,75	82,85
03/04/2025	253.924	-1,70%	84,895	84,445	86,98	84,55
02/04/2025	153.026	0,35%	85,48	85,02	86,54	86,03
01/04/2025	429.343	-0,28%	86,81	85,4242	88,545	85,73
31/03/2025	301.930	1,03%	84,58	84,59	86,86	85,97
28/03/2025	160.615	-1,10%	86,27	84,52	86,39	85,09
27/03/2025	181.858	1,25%	85,20	85,355	86,14	86,04
26/03/2025	128.636	0,00%	84,56	84,08	86,01	85,00
25/03/2025	151.784	-0,43%	85,105	84,44	86,40	85,00
24/03/2025	153.206	1,38%	84,89	84,375	85,46	85,37
21/03/2025	137.269	-0,18%	84,05	83,315	84,89	84,21
20/03/2025	99.960	0,87%	83,465	83,30	84,36	84,36
19/03/2025	93.506	-0,35%	84,485	83,01	84,785	83,63
18/03/2025	80.769	-0,99%	84,485	83,57	84,785	83,92
17/03/2025	146.369	1,42%	83,29	83,3537	85,38	84,88
14/03/2025	107.701	1,04%	83,29	82,715	83,80	83,69
13/03/2025	141.222	-0,10%	82,915	82,275	83,89	82,83
12/03/2025	266.626	-2,56%	84,48	81,86	84,43	82,91
11/03/2025	189.229	-2,04%	87,31	85,09	87,51	85,09
10/03/2025	238.848	-2,47%	88,60	86,07	90,04	86,86
07/03/2025	335.106	2,22%	85,42	85,91	89,65	89,02
06/03/2025	178.081	1,88%	84,49	83,95	87,525	87,09
05/03/2025	175.130	1,48%	85,06	83,95	85,88	85,48
04/03/2025	183.984	-1,20%	85,06	84,23	86,53	84,23
03/03/2025	163.935	0,66%	85,01	84,735	86,175	85,25
28/02/2025	209.391	1,22%	83,48	83,12	84,825	84,75
27/02/2025	195.146	-2,78%	85,47	83,40	85,965	83,73
26/02/2025	98.164	-1,42%	85,25	85,96	87,14	86,12
25/02/2025	184.683	2,68%	85,25	85,3133	87,80	87,36
24/02/2025	101.124	0,56%	84,735	84,94	85,715	85,08
21/02/2025	117.114	-0,19%	84,735	84,20	86,03	84,61
20/02/2025	94.652	-0,11%	84,735	84,00	85,10	84,79
19/02/2025	167.362	-0,36%	84,735	84,60	85,548	84,88
18/02/2025	115.399	-0,94%	86,00	85,14	86,51	85,19
17/02/2025	0	0,37%	84,60	85,04	86,29	86,00
14/02/2025	130.450	0,37%	84,60	85,04	86,29	86,00
13/02/2025	140.713	1,75%	84,28	83,645	85,84	85,68
12/02/2025	115.534	-2,04%	84,28	84,185	85,555	84,21
11/02/2025	172.407	-1,40%	87,53	85,71	87,78	85,96
10/02/2025	190.743	0,21%	87,53	86,475	87,86	87,18
07/02/2025	268.774	-0,40%	85,13	86,0001	88,36	87,00
06/02/2025	423.922	14,78%	76,41	79,125	87,50	87,35
05/02/2025	188.837	0,38%	76,41	74,91	77,08	76,10
04/02/2025	174.977	0,65%	78,86	74,3467	76,145	75,81
03/02/2025	117.880	-1,89%	78,86	74,94	76,705	75,32
31/01/2025	135.388	-2,10%	78,86	76,22	78,57	76,77
30/01/2025	105.843	-0,47%	78,64	78,15	79,90	78,42
29/01/2025	116.098	-0,71%	79,615	78,665	79,505	78,79
28/01/2025	122.202	0,20%	78,75	78,96	80,23	79,35
27/01/2025	141.509	3,27%	77,60	77,93	79,325	79,19
24/01/2025	96.577	-0,07%	76,52	76,21	77,07	76,68
23/01/2025	151.532	-0,85%	77,71	76,45	77,68	76,73
22/01/2025	158.306	-2,41%	79,22	77,11	79,12	77,39
21/01/2025	127.769	0,92%	79,22	79,185	79,97	79,30
20/01/2025	0	0,38%	78,12	78,065	78,69	78,58
17/01/2025	94.557	0,38%	78,12	78,065	78,69	78,58
16/01/2025	200.314	1,40%	77,21	77,235	79,20	78,28
15/01/2025	124.466	1,87%	75,13	75,95	77,24	77,20
14/01/2025	96.716	1,54%	75,13	74,77	76,205	75,78
13/01/2025	126.164	0,85%	73,33	73,61	75,11	74,63
10/01/2025	172.072	-0,51%	73,505	72,65	74,161	74,00
09/01/2025	155.636	0,76%	73,505	73,31	74,54	74,38
08/01/2025	148.157	0,76%	73,505	73,31	74,54	74,38
07/01/2025	142.169	-0,94%	76,86	73,09	75,59	73,82
06/01/2025	160.670	-3,07%	76,86	74,52	76,98	74,52
03/01/2025	73.310	-1,08%	77,62	76,19	78,27	76,88
02/01/2025	157.452	-0,47%	78,17	77,29	78,67	77,72
31/12/2024	0	0,92%	78,17	77,67	78,775	78,09
30/12/2024	63.230	-1,36%	78,71	76,55	79,34	78,09
27/12/2024	100.114	-0,98%	78,71	77,775	79,34	78,45
26/12/2024	49.112	0,61%	78,68	78,341	79,27	79,23
24/12/2024	0	0,24%	78,235	77,95	78,96	78,75
23/12/2024	65.418	-0,20%	78,21	78,02	79,33	78,56
20/12/2024	75.278	-0,05%	79,055	77,83	79,085	78,72
19/12/2024	96.725	-0,17%	79,055	78,24	79,895	78,66
18/12/2024	0	-1,99%	81,10	78,39	80,875	78,79
17/12/2024	163.908	-1,95%	81,84	80,26	82,2199	80,39
16/12/2024	91.823	-0,38%	81,84	81,83	83,67	81,99
13/12/2024	86.757	-1,53%	82,96	81,83	83,856	82,30
12/12/2024	105.081	0,04%	84,11	83,16	84,57	83,58
11/12/2024	68.269	-0,81%	83,00	83,55	84,74	83,55
10/12/2024	174.633	1,14%	83,00	82,15	84,96	84,23
09/12/2024	102.714	-1,35%	83,295	83,08	84,32	83,28
06/12/2024	80.065	-1,58%	85,84	83,9648	85,845	84,33
05/12/2024	150.297	-0,16%	84,35	84,38	86,01	85,68
04/12/2024	92.292	1,30%	84,985	84,42	86,275	85,82
03/12/2024	72.161	-0,35%	84,36	83,52	85,03	84,72