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 > >>
11/07/2025	241.827	-1,34%	78,97	75,99	79,09	76,50
10/07/2025	323.248	-1,67%	78,68	77,42	79,09	77,54
09/07/2025	227.202	0,31%	78,78	77,85	79,58	78,86
08/07/2025	205.560	-0,38%	79,99	78,55	80,30	78,62
07/07/2025	175.565	-1,33%	80,49	78,55	80,49	78,92
04/07/2025	140.660	-0,25%	80,15	79,795	80,6921	79,98
03/07/2025	140.631	-0,25%	80,08	78,86	80,8701	80,07
02/07/2025	249.430	-0,21%	80,08	78,86	81,65	80,18
01/07/2025	343.573	0,59%	80,905	79,085	81,65	80,32
30/06/2025	161.721	-1,30%	80,91	79,085	81,001	79,85
27/06/2025	166.081	-0,46%	81,69	78,835	81,805	80,90
26/06/2025	323.423	-0,72%	83,95	78,835	84,695	81,15
25/06/2025	191.146	-3,46%	85,17	81,6806	85,29	81,74
24/06/2025	197.134	0,33%	83,44	83,235	88,60	84,67
23/06/2025	145.740	1,14%	82,6401	82,6401	84,53	84,39
20/06/2025	101.715	-0,20%	83,60	83,0005	84,105	83,44
19/06/2025	191.842	0,38%	83,65	83,28	84,095	83,64
18/06/2025	173.297	-0,05%	83,69	83,035	84,25	83,595
17/06/2025	158.343	0,04%	83,97	82,84	85,00	83,68
16/06/2025	88.113	-0,38%	84,365	83,54	84,8631	83,65
13/06/2025	104.484	-1,37%	85,195	83,805	85,57	83,97
12/06/2025	143.921	0,02%	86,46	84,60	87,12	85,14
11/06/2025	143.545	-1,75%	86,28	85,10	87,3699	85,12
10/06/2025	100.512	1,12%	85,205	83,97	87,09	86,64
09/06/2025	112.097	0,73%	85,18	83,97	85,995	85,68
06/06/2025	83.430	0,52%	85,06	84,08	85,50	85,06
05/06/2025	133.667	-0,20%	85,23	84,08	85,83	84,62
04/06/2025	205.761	-0,09%	85,72	84,15	85,83	84,79
03/06/2025	114.577	-0,73%	85,56	84,15	87,02	84,87
02/06/2025	143.297	-0,21%	85,59	84,48	86,05	85,49
30/05/2025	109.868	1,49%	84,585	83,82	86,19	85,67
29/05/2025	116.963	0,15%	85,85	83,82	86,29	84,48
28/05/2025	141.280	-1,78%	86,83	84,24	86,7582	84,35
27/05/2025	144.108	0,15%	86,565	85,72	86,83	85,88
23/05/2025	142.936	0,87%	83,95	83,86	91,57	85,75
22/05/2025	198.668	0,70%	86,94	83,72	87,06	85,01
21/05/2025	224.249	-3,59%	89,27	84,405	89,20	84,42
20/05/2025	303.562	-1,55%	87,93	86,92	89,47	87,56
19/05/2025	112.072	-0,17%	87,93	87,93	89,21	88,94
16/05/2025	170.013	2,27%	86,23	85,58	89,34	89,09
15/05/2025	159.724	2,00%	86,85	83,27	87,5015	87,11
14/05/2025	177.655	-1,81%	88,01	85,40	88,185	85,40
13/05/2025	200.282	-1,22%	88,80	86,15	88,80	86,97
12/05/2025	201.982	0,85%	87,43	80,54	88,78	88,04
09/05/2025	199.648	0,30%	83,82	83,555	88,18	87,30
08/05/2025	338.162	6,92%	81,69	77,84	87,32	87,04
07/05/2025	281.927	0,47%	82,43	80,62	82,505	81,41
06/05/2025	193.552	-2,35%	83,48	80,64	84,32	81,03
05/05/2025	162.761	-1,44%	84,80	82,80	84,80	82,98
02/05/2025	160.503	2,38%	80,78	79,323	84,90	84,19
01/05/2025	284.743	1,23%	82,48	79,323	83,13	82,23
30/04/2025	127.282	-0,89%	80,28	80,30	82,48	81,23
29/04/2025	104.681	1,21%	80,725	80,16	82,44	81,93
28/04/2025	126.180	0,51%	81,50	80,1512	81,62	80,95
25/04/2025	121.276	1,27%	79,89	78,37	80,66	80,54
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