PricesMart Inc (PSMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	113.688	0,72%	78,26	77,8725	79,08	78,86
08/02/2024	85.796	1,14%	77,56	77,71	78,40	78,30
07/02/2024	211.207	0,82%	76,60	76,41	77,73	77,42
06/02/2024	59.970	2,22%	76,05	74,74	76,87	76,79
05/02/2024	47.724	-2,28%	76,05	74,95	76,38	75,12
02/02/2024	110.420	-0,22%	77,62	76,33	77,62	76,87
01/02/2024	41.214	1,34%	76,36	76,01	77,055	77,04
31/01/2024	64.353	-2,48%	75,77	75,73	78,44	76,02
30/01/2024	42.523	0,09%	75,77	77,16	78,175	77,95
29/01/2024	124.750	2,69%	75,77	75,47	78,15	77,88
26/01/2024	67.653	-0,56%	76,31	75,47	76,48	75,84
25/01/2024	170.353	1,34%	77,25	75,315	76,45	76,27
24/01/2024	55.302	-1,54%	77,25	74,875	77,25	75,26
23/01/2024	49.437	-1,51%	78,03	76,26	78,34	76,44
22/01/2024	53.116	0,61%	77,56	77,18	79,17	77,61
19/01/2024	59.565	0,77%	76,28	75,94	77,4478	77,14
18/01/2024	78.333	0,62%	76,28	76,08	76,735	76,55
17/01/2024	89.095	-1,02%	76,15	75,56	77,0699	76,08
16/01/2024	95.269	-0,18%	76,32	76,4201	77,8299	76,86
15/01/2024	86.706	2,14%	76,32	75,405	76,975	77,00
12/01/2024	86.706	2,14%	76,32	75,405	76,975	77,00
11/01/2024	107.315	-1,48%	76,46	74,78	76,495	75,39
10/01/2024	290.220	4,91%	82,00	75,79	83,71	76,52
09/01/2024	106.097	-0,38%	72,97	72,30	73,31	72,94
08/01/2024	50.149	0,51%	72,97	72,375	73,46	73,22
05/01/2024	111.111	-0,36%	72,66	72,145	73,54	72,85
04/01/2024	132.595	-1,03%	75,15	72,43	73,65	73,11
03/01/2024	136.198	-1,96%	75,15	73,80	75,51	73,87
02/01/2024	79.615	-0,57%	75,21	74,84	75,95	75,35
29/12/2023	74.167	-0,72%	76,43	75,46	76,49	75,78
28/12/2023	51.709	0,04%	76,17	75,79	76,33	76,33
27/12/2023	59.011	-0,29%	76,82	76,105	76,905	76,30
26/12/2023	45.987	1,06%	76,11	75,863	76,82	76,52
22/12/2023	46.250	0,88%	75,00	75,00	76,095	75,72
21/12/2023	65.682	1,60%	74,28	74,06	75,03	75,06
20/12/2023	114.789	-0,85%	74,28	73,838	75,28	73,88
19/12/2023	122.038	1,09%	74,29	74,22	74,99	74,51
18/12/2023	89.127	-0,67%	74,29	73,295	74,29	73,71
15/12/2023	542.022	0,79%	74,16	73,67	75,03	74,21
14/12/2023	204.573	-0,33%	71,38	73,32	74,685	73,63
13/12/2023	92.640	3,37%	71,38	71,215	74,00	73,87
12/12/2023	140.883	0,92%	71,08	70,635	71,705	71,46
11/12/2023	74.466	0,80%	70,58	70,265	71,10	70,81
08/12/2023	95.539	0,26%	69,39	69,72	70,56	70,25
07/12/2023	63.511	1,45%	69,39	69,025	70,15	70,07
06/12/2023	82.035	-1,16%	70,34	68,77	70,34	69,07
05/12/2023	70.687	-0,09%	69,66	69,17	69,955	69,88
04/12/2023	110.627	0,50%	69,14	69,67	70,77	69,94
01/12/2023	118.311	3,27%	67,82	67,49	69,79	69,59
30/11/2023	125.749	-0,33%	68,53	66,946	68,80	67,39
29/11/2023	91.898	-0,98%	68,53	67,595	69,25	67,61
28/11/2023	44.133	0,60%	67,68	67,86	68,49	68,28
27/11/2023	56.873	0,06%	67,49	67,58	68,19	67,87
24/11/2023	18.964	0,39%	67,49	67,37	68,00	67,83
23/11/2023	54.084	-0,15%	67,56	67,195	67,9995	67,00
22/11/2023	53.465	0,70%	67,56	67,195	67,9995	67,57
21/11/2023	68.762	-0,78%	67,50	66,79	67,31	67,10
20/11/2023	97.607	0,55%	67,09	67,02	67,725	67,63
17/11/2023	157.655	-0,18%	67,86	67,14	67,90	67,26
16/11/2023	104.991	-1,99%	68,27	67,14	68,27	67,38
15/11/2023	149.088	0,07%	68,60	68,28	70,005	68,75
14/11/2023	103.669	4,47%	65,18	64,9422	68,77	68,70
13/11/2023	63.743	0,32%	65,18	64,9422	66,25	65,76
10/11/2023	183.247	-0,11%	67,94	65,05	66,0625	65,55
09/11/2023	169.220	-2,68%	67,66	65,48	67,94	65,62
08/11/2023	107.194	0,03%	67,66	66,83	67,50	67,43
07/11/2023	106.834	-0,44%	66,64	66,97	67,80	67,41
06/11/2023	148.641	1,33%	66,64	66,60	67,72	67,71
03/11/2023	126.785	0,48%	64,41	66,03	66,50	66,82
02/11/2023	213.796	3,83%	64,41	61,99	66,50	66,50
01/11/2023	243.344	2,50%	68,04	62,80	64,46	64,05
31/10/2023	608.795	-12,81%	72,76	61,96	68,20	62,49
30/10/2023	115.150	-0,69%	72,76	71,52	72,80	71,67
27/10/2023	46.610	-1,28%	72,74	71,54	73,10	71,75
26/10/2023	119.985	0,23%	72,56	72,38	73,18	72,68
25/10/2023	171.250	0,42%	71,96	71,62	72,74	72,51
24/10/2023	166.730	0,98%	71,96	71,96	72,83	72,21
23/10/2023	95.481	-0,39%	71,97	71,31	72,26	71,51
20/10/2023	141.671	-1,68%	73,00	71,67	73,09	71,79
19/10/2023	156.275	0,00%	73,44	73,16	73,77	73,02
18/10/2023	154.908	-0,67%	72,32	72,86	73,68	73,02
17/10/2023	199.437	1,35%	72,32	72,32	73,73	73,51
16/10/2023	147.627	-0,25%	73,16	72,39	74,14	72,53
13/10/2023	137.515	-1,41%	74,85	72,58	74,12	72,71
12/10/2023	259.292	-1,15%	74,85	73,50	75,36	73,75
11/10/2023	125.447	-0,31%	75,05	74,30	75,72	74,61
10/10/2023	198.643	-0,08%	73,90	74,675	75,14	74,84