Prestige Brands Holdingd Inc (PBH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	85.912	-1,76%	63,83	62,58	63,40	62,60
29/12/2022	102.662	1,69%	62,44	62,4775	64,03	63,72
28/12/2022	97.094	-1,43%	63,815	62,65	63,99	62,66
27/12/2022	93.238	2,50%	62,03	62,04	63,60	63,57
23/12/2022	13.227	0,12%	62,41	61,82	62,32	62,015
22/12/2022	110.672	-1,42%	62,34	61,585	62,46	61,94
21/12/2022	61.688	2,65%	61,63	61,515	62,81	62,83
20/12/2022	124.540	-0,24%	62,15	60,996	61,764	61,21
19/12/2022	188.840	1,24%	60,90	60,285	61,38	61,36
16/12/2022	115.828	0,25%	59,12	59,295	60,63	60,61
15/12/2022	193.833	-1,80%	61,19	59,51	61,305	60,46
14/12/2022	94.420	0,70%	61,07	61,135	62,20	61,57
13/12/2022	93.214	-1,08%	62,645	61,02	63,095	61,14
12/12/2022	225.941	1,44%	61,25	60,9799	62,015	61,81
09/12/2022	142.236	-1,06%	61,56	60,90	61,70	60,93
08/12/2022	131.661	1,03%	61,36	60,25	61,79	61,58
07/12/2022	90.578	0,15%	60,84	60,79	61,40	60,95
06/12/2022	258.297	-0,90%	61,24	60,52	61,57	60,86
05/12/2022	380.243	-3,87%	62,81	60,87	63,54	61,41
02/12/2022	524.437	1,72%	62,51	62,285	63,91	63,89
01/12/2022	440.601	2,20%	61,71	60,89	62,8751	62,81
30/11/2022	266.574	1,50%	60,62	59,76	61,49	61,46
29/11/2022	350.329	0,20%	60,44	59,88	60,65	60,55
28/11/2022	339.782	-0,13%	59,90	60,01	60,66	60,30
25/11/2022	135.548	0,97%	59,95	59,86	60,46	60,38
24/11/2022	146.182	-1,81%	60,98	59,66	61,04	59,80
23/11/2022	146.182	-1,81%	60,98	59,66	61,04	59,80
22/11/2022	333.646	2,23%	60,07	59,53	60,98	60,90
21/11/2022	592.195	-0,30%	59,60	59,25	60,445	59,57
18/11/2022	554.350	2,24%	59,10	58,66	59,72	59,75
17/11/2022	492.114	0,15%	58,70	57,885	59,28	58,44
16/11/2022	416.521	-0,75%	59,20	57,915	59,34	58,35
15/11/2022	294.469	-0,33%	59,20	58,09	59,595	58,79
14/11/2022	103.140	1,96%	57,69	57,495	59,76	58,72
11/11/2022	87.172	-0,69%	57,53	56,89	57,955	57,59
10/11/2022	83.732	3,00%	57,77	57,355	58,47	57,99
09/11/2022	76.415	-0,92%	56,51	56,045	57,34	56,28
08/11/2022	112.519	-0,67%	57,07	56,42	57,23	56,80
07/11/2022	110.790	3,02%	55,80	55,285	57,33	57,24
04/11/2022	90.865	1,54%	53,64	54,0069	55,54	55,52
03/11/2022	122.996	0,65%	53,64	52,00	55,23	54,63
02/11/2022	96.254	-2,08%	55,33	54,32	55,53	54,28
01/11/2022	67.616	1,74%	54,40	54,2704	55,46	55,43
31/10/2022	56.166	-1,68%	54,925	54,455	55,495	54,48
28/10/2022	59.144	2,02%	54,925	54,47	55,71	55,45
27/10/2022	69.758	-0,49%	54,925	54,17	55,255	54,35
26/10/2022	172.201	3,00%	53,565	52,89	55,26	54,62
25/10/2022	112.647	0,34%	52,90	52,70	53,49	53,03
24/10/2022	78.185	0,86%	52,81	52,47	53,29	52,85
21/10/2022	95.833	2,02%	51,735	51,325	52,74	52,56
20/10/2022	76.164	-1,28%	52,27	51,36	52,16	51,53
19/10/2022	122.134	-2,30%	53,35	52,13	53,64	52,20
18/10/2022	84.918	2,37%	51,38	52,92	53,755	53,435
17/10/2022	107.408	3,10%	51,38	51,155	52,505	52,20
14/10/2022	62.611	-1,33%	49,46	50,54	51,58	50,63
13/10/2022	91.035	2,85%	49,46	49,345	51,68	51,24
12/10/2022	117.191	-1,54%	50,27	49,84	51,0216	49,82
11/10/2022	93.564	0,92%	50,98	50,065	51,095	50,60
10/10/2022	46.757	0,82%	49,695	49,63	50,77	50,14
07/10/2022	83.138	-0,20%	49,97	49,00	49,81	49,75
06/10/2022	50.673	-1,38%	50,30	49,58	50,555	49,8339
05/10/2022	67.609	-0,65%	50,27	50,06	50,87	50,53
04/10/2022	145.063	2,23%	49,81	49,81	51,2058	50,86
03/10/2022	74.129	-0,12%	50,13	49,60	50,49	49,75
30/09/2022	106.555	-0,78%	50,565	49,84	51,28	49,83
29/09/2022	196.981	0,53%	49,77	49,145	50,70	50,25
28/09/2022	169.014	2,59%	49,27	48,515	50,27	49,98
27/09/2022	119.973	-0,86%	49,27	48,68	49,615	48,72
26/09/2022	95.459	-2,38%	50,42	49,12	50,52	49,13
23/09/2022	153.342	-0,87%	50,42	49,52	50,73	50,32
22/09/2022	108.609	0,36%	49,76	49,685	50,80	50,75
21/09/2022	95.245	-0,69%	51,11	50,55	52,0173	50,55
20/09/2022	155.665	-2,83%	52,33	50,51	51,9553	50,90
19/09/2022	87.675	1,87%	51,91	51,37	52,41	52,41
16/09/2022	88.920	0,76%	50,98	50,745	51,54	51,50
15/09/2022	120.209	-0,23%	51,21	50,94	51,82	51,12
14/09/2022	184.346	-0,97%	51,64	51,04	51,94	51,24
13/09/2022	126.861	-2,56%	52,44	51,705	52,47	51,72
12/09/2022	131.254	1,76%	52,59	52,26	53,85	53,08
09/09/2022	77.676	1,03%	52,02	51,63	52,395	52,12
08/09/2022	91.752	0,23%	51,28	51,18	51,905	51,59
07/09/2022	125.005	1,08%	50,69	50,595	51,60	51,47
06/09/2022	125.839	-1,54%	50,48	50,365	50,92	50,87
05/09/2022	67.255	-1,54%	51,67	50,22	51,855	50,48
02/09/2022	67.255	-1,54%	51,67	50,22	51,855	50,48
01/09/2022	78.954	1,31%	50,55	50,445	51,6018	51,24
31/08/2022	101.871	-1,79%	51,68	50,62	51,75	50,58
30/08/2022	204.587	0,29%	51,01	50,28	51,83	51,53
29/08/2022	92.870	-3,17%	52,00	50,97	52,52	51,37
26/08/2022	54.966	-2,03%	53,70	52,835	53,97	53,02
25/08/2022	47.467	-0,39%	54,19	53,87	54,77	54,12
24/08/2022	69.963	0,10%	54,24	54,00	54,74	54,32
23/08/2022	157.007	-2,51%	55,65	54,07	55,11	54,28
22/08/2022	115.541	-2,25%	56,56	55,405	56,58	55,69
19/08/2022	62.407	0,90%	56,65	56,45	57,09	56,97
18/08/2022	54.534	1,31%	56,09	55,86	56,76	56,46
17/08/2022	77.951	-0,92%	55,83	55,58	56,21	55,73
16/08/2022	117.241	-0,65%	56,45	55,81	56,60	56,23
15/08/2022	216.036	-0,14%	56,00	55,58	57,11	56,60
12/08/2022	94.900	-0,83%	56,86	56,53	57,05	56,73