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
Ajuda

Pesquisa de títulos

Fale Connosco