PricesMart Inc (PSMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	1,05%	80,72	80,30	81,30	81,14
28-06-2024	185.631	1,05%	80,72	80,30	81,30	81,14
27-06-2024	66.899	-0,32%	80,68	80,12	80,68	80,37
26-06-2024	79.892	-0,30%	80,50	79,39	80,76	80,63
25-06-2024	79.269	-0,01%	80,68	79,69	81,10	80,87
24-06-2024	116.574	0,60%	80,57	80,57	82,70	80,88
21-06-2024	188.894	0,35%	79,20	79,82	82,22	80,40
20-06-2024	94.638	0,92%	79,20	79,195	81,17	80,12
19-06-2024	83.824	-0,13%	78,41	79,30	80,1606	79,39
18-06-2024	45.076	-0,02%	78,41	79,30	80,1606	79,475
17-06-2024	87.934	0,94%	78,41	77,765	79,70	79,49
14-06-2024	144.116	-0,63%	81,97	77,51	79,37	78,75
13-06-2024	117.095	-3,90%	81,97	78,70	81,97	79,25
12-06-2024	52.843	0,96%	83,36	82,41	83,83	82,47
11-06-2024	46.175	-0,54%	81,36	80,41	81,71	81,69
10-06-2024	65.853	-0,10%	81,36	80,61	82,13	82,13
07-06-2024	26.106	-1,45%	82,75	82,295	83,23	82,21
06-06-2024	39.469	-0,48%	83,36	83,01	83,78	83,42
05-06-2024	59.086	0,99%	83,36	82,475	83,88	83,82
04-06-2024	53.917	-1,07%	83,33	82,30	84,34	83,00
03-06-2024	67.922	-0,30%	84,70	83,65	85,06	83,90
31-05-2024	42.161	1,24%	82,61	81,95	84,17	84,15
30-05-2024	40.540	1,12%	82,61	81,77	83,265	83,02
29-05-2024	42.706	-1,06%	83,79	82,05	83,72	82,11
28-05-2024	62.020	-0,97%	83,79	81,85	83,79	82,99
27-05-2024	0	0,75%	83,24	82,69	83,85	83,80
24-05-2024	122.382	0,75%	83,24	82,69	83,85	83,80
23-05-2024	70.932	-1,64%	84,57	82,81	84,505	83,18
22-05-2024	77.664	-1,11%	85,05	83,84	85,37	84,57
21-05-2024	52.628	-0,01%	87,02	84,635	86,03	85,52
20-05-2024	80.654	-1,87%	87,02	85,48	87,60	85,53
17-05-2024	39.434	-0,09%	87,34	86,815	87,60	87,16
16-05-2024	55.757	-1,00%	86,20	86,06	87,99	85,20
15-05-2024	48.174	0,05%	86,20	85,05	86,20	86,06
14-05-2024	69.044	1,39%	85,60	85,34	86,02	86,02
13-05-2024	49.126	-0,06%	85,60	84,77	86,05	84,84
10-05-2024	61.987	-0,60%	85,77	84,63	85,3875	84,89
09-05-2024	73.453	-0,42%	85,77	84,76	86,185	85,40
08-05-2024	109.313	1,23%	84,25	84,0417	85,874	85,76
07-05-2024	47.292	1,90%	83,25	83,25	85,05	84,72
06-05-2024	43.916	0,83%	82,56	82,7389	83,52	83,14
03-05-2024	46.431	0,54%	81,97	81,61	82,65	82,46
02-05-2024	62.776	0,64%	81,97	81,67	82,44	82,07
01-05-2024	75.742	1,19%	80,27	80,27	83,22	81,55
30-04-2024	88.607	-1,68%	80,21	80,36	81,49	80,59
29-04-2024	85.982	0,59%	80,21	81,49	82,86	81,97
26-04-2024	137.931	1,65%	80,21	80,21	81,539	81,49
25-04-2024	59.421	-0,92%	81,22	80,06	80,625	80,17
24-04-2024	96.197	-0,82%	81,22	80,71	81,79	80,91
23-04-2024	98.540	0,83%	81,22	81,40	82,49	81,58
22-04-2024	162.941	-2,34%	82,64	80,99	82,64	80,91
19-04-2024	143.485	3,02%	80,12	80,12	82,94	82,85
18-04-2024	65.977	2,59%	79,66	78,97	80,725	80,42
17-04-2024	77.335	1,52%	79,66	79,135	80,72	79,39
16-04-2024	78.948	-1,89%	79,66	78,05	80,585	78,20
15-04-2024	106.541	0,33%	79,66	79,56	80,585	79,71
12-04-2024	96.510	-0,77%	79,66	78,685	80,09	79,45
11-04-2024	221.796	-0,57%	85,37	79,36	80,3677	80,07
10-04-2024	309.603	-3,08%	85,37	78,235	86,90	80,53
09-04-2024	103.829	-0,53%	83,12	82,48	83,94	83,09
08-04-2024	106.572	0,71%	83,12	82,93	83,83	83,53
05-04-2024	86.463	0,70%	82,21	81,99	83,155	82,94
04-04-2024	106.905	1,25%	81,75	80,90	82,69	82,36
03-04-2024	82.794	-0,56%	81,67	80,99	82,28	81,34
02-04-2024	76.623	-2,24%	82,43	80,985	82,94	81,80
01-04-2024	81.767	-0,39%	82,43	83,27	84,25	83,67
28-03-2024	54.159	0,85%	82,43	83,47	84,305	84,00
27-03-2024	84.533	1,87%	82,43	82,43	83,53	83,29
26-03-2024	125.078	-0,02%	82,09	81,425	82,64	81,76
25-03-2024	62.549	0,41%	81,69	81,225	82,41	81,78
22-03-2024	25.435	-1,56%	83,02	81,30	83,02	81,45
21-03-2024	70.929	1,52%	81,62	80,667	83,33	82,74
20-03-2024	58.969	1,00%	80,43	80,667	81,8634	81,50
19-03-2024	80.918	0,59%	80,22	80,36	81,0273	80,69
18-03-2024	56.698	-0,56%	80,86	80,22	81,24	80,22
15-03-2024	192.691	-0,70%	80,86	80,245	81,72	80,67
14-03-2024	47.344	-1,47%	82,45	80,57	82,45	81,24
13-03-2024	64.853	-0,48%	82,50	81,975	83,07	82,45
12-03-2024	43.765	-0,49%	83,14	82,42	83,71	82,85
11-03-2024	57.913	0,43%	82,77	82,12	83,51	83,26
08-03-2024	65.580	-1,29%	84,42	82,6775	84,42	82,90
07-03-2024	46.551	1,06%	83,63	83,22	84,44	83,98
06-03-2024	58.425	0,39%	83,76	82,95	83,92	83,10
05-03-2024	41.777	-1,57%	83,76	82,57	84,4075	82,78
04-03-2024	64.098	0,44%	83,51	83,51	84,27	84,10
01-03-2024	54.575	-0,49%	84,22	83,56	84,345	83,73
29-02-2024	116.017	0,42%	84,70	83,75	84,93	84,14
28-02-2024	62.045	-0,01%	82,15	83,33	84,91	83,79
27-02-2024	50.759	1,28%	82,15	83,16	83,96	83,80
26-02-2024	60.339	0,23%	82,15	82,16	82,89	82,74
23-02-2024	42.813	0,60%	80,77	81,8377	83,565	82,55
22-02-2024	125.667	1,13%	80,77	80,62	82,19	82,06
21-02-2024	69.128	1,32%	80,20	80,06	81,20	81,14
20-02-2024	157.451	-0,20%	80,92	79,78	80,96	80,08
19-02-2024	77.016	-1,29%	80,92	80,21	81,16	80,24
16-02-2024	77.016	-1,29%	80,92	80,21	81,16	80,24
15-02-2024	81.175	1,54%	80,26	80,20	81,70	81,29
14-02-2024	110.487	2,08%	79,11	78,345	80,60	80,06
13-02-2024	113.731	-2,11%	78,26	77,87	79,67	79,01
12-02-2024	55.651	2,35%	78,26	79,31	81,25	80,71