PricesMart Inc (PSMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	54.164	1,38%	72,97	72,445	73,73	73,73
19/05/2023	78.785	0,35%	72,89	71,62	73,05	72,73
18/05/2023	89.169	0,26%	72,01	71,66	72,84	72,48
17/05/2023	163.116	1,79%	71,55	70,54	72,46	72,29
16/05/2023	95.685	0,17%	70,52	70,3675	71,65	71,02
15/05/2023	68.183	-0,14%	71,33	70,43	71,53	70,90
12/05/2023	45.535	-0,37%	71,44	70,67	71,44	71,00
11/05/2023	51.340	-0,52%	71,30	70,98	71,67	71,26
10/05/2023	80.712	1,60%	71,07	70,05	71,86	71,63
09/05/2023	179.863	-1,05%	70,75	70,38	70,91	70,50
08/05/2023	77.353	-1,14%	71,93	71,1501	72,18	71,25
05/05/2023	61.102	1,27%	72,03	71,98	72,91	72,07
04/05/2023	56.734	-0,08%	70,95	70,10	71,30	71,17
03/05/2023	100.401	-0,86%	71,95	70,37	72,98	71,11
02/05/2023	119.632	-0,76%	72,35	70,86	72,71	71,73
01/05/2023	85.806	-1,90%	73,41	72,225	74,31	72,28
28/04/2023	55.627	-0,91%	74,23	73,44	74,85	73,68
27/04/2023	112.785	0,94%	73,64	73,61	74,5431	74,36
26/04/2023	72.044	-0,93%	74,01	73,095	74,01	73,67
25/04/2023	92.791	-1,48%	74,96	74,325	75,15	74,36
24/04/2023	80.494	0,77%	74,81	74,78	75,48	75,48
21/04/2023	99.848	-1,04%	75,65	74,88	75,98	74,90
20/04/2023	115.047	-0,36%	75,70	75,41	76,15	75,69
19/04/2023	111.983	-1,22%	76,46	75,75	76,72	75,96
18/04/2023	129.776	-1,69%	78,13	76,235	78,95	76,90
17/04/2023	98.464	2,45%	76,49	76,49	78,39	78,22
14/04/2023	96.439	-0,84%	76,89	76,06	77,27	76,35
13/04/2023	124.798	0,09%	77,30	76,46	78,00	77,00
12/04/2023	91.900	-2,58%	78,84	76,52	79,00	76,93
11/04/2023	218.074	11,68%	74,07	74,07	79,55	78,97
10/04/2023	132.259	0,80%	70,16	70,04	71,08	70,71
06/04/2023	43.614	0,29%	69,93	69,68	70,35	70,15
05/04/2023	55.192	-0,57%	70,23	68,93	70,23	69,95
04/04/2023	51.950	-2,21%	71,89	69,89	71,68	70,35
03/04/2023	68.006	0,64%	71,32	70,995	72,00	71,94
31/03/2023	117.877	2,22%	70,25	70,33	71,88	71,48
30/03/2023	51.833	0,92%	69,60	69,60	70,57	69,93
29/03/2023	48.705	-1,23%	70,64	69,15	70,03	69,29
28/03/2023	53.023	0,78%	69,41	69,41	70,55	70,15
27/03/2023	49.668	0,10%	70,14	69,14	70,16	69,61
24/03/2023	47.788	1,68%	68,04	67,80	69,54	69,54
23/03/2023	63.534	-0,52%	69,05	67,97	69,72	68,39
22/03/2023	57.552	-1,74%	69,80	68,72	70,59	68,75
21/03/2023	82.667	1,14%	70,02	69,01	70,90	69,97
20/03/2023	81.463	1,07%	68,98	68,195	70,39	69,18
17/03/2023	219.893	-1,88%	69,61	67,86	69,61	68,45
16/03/2023	76.213	2,09%	67,67	67,25	69,90	69,76
15/03/2023	70.530	-0,68%	67,61	67,0597	68,49	68,33
14/03/2023	74.665	1,48%	69,02	68,00	69,43	68,80
13/03/2023	66.358	0,24%	66,91	66,91	68,3927	67,80
10/03/2023	62.258	-1,76%	68,45	66,54	68,45	67,64
09/03/2023	57.019	-0,88%	69,53	68,635	69,82	68,85
08/03/2023	57.208	0,86%	68,82	68,38	69,62	69,46
07/03/2023	53.237	-1,30%	69,61	68,50	69,73	68,87
06/03/2023	79.164	-2,12%	71,20	69,08	71,41	69,78
03/03/2023	59.028	0,76%	70,80	69,63	71,47	71,29
02/03/2023	84.171	1,10%	69,60	69,24	70,77	70,75
01/03/2023	56.257	0,37%	69,61	69,54	70,895	69,98
28/02/2023	113.717	-1,01%	70,25	69,72	71,06	69,72
27/02/2023	43.363	-0,61%	71,29	70,23	71,58	70,43
24/02/2023	61.307	-0,63%	70,45	70,065	71,01	70,86
23/02/2023	53.522	-1,27%	72,32	70,995	72,68	71,31
22/02/2023	125.823	-0,43%	72,54	72,01	73,50	72,23
21/02/2023	66.737	-0,66%	72,19	72,19	73,37	72,54
20/02/2023	60.369	0,94%	72,54	72,27	73,26	73,02
17/02/2023	60.369	0,94%	72,54	72,27	73,26	73,02
16/02/2023	52.311	-1,26%	72,29	71,58	73,11	72,34
15/02/2023	56.414	1,27%	71,72	71,145	73,26	73,26
14/02/2023	56.562	-0,68%	72,95	71,975	73,3699	72,80
13/02/2023	52.421	1,38%	72,26	71,99	73,58	73,30
10/02/2023	65.233	-0,69%	72,38	71,96	73,175	72,30
09/02/2023	56.906	-1,05%	73,93	72,28	74,08	72,80
08/02/2023	50.693	-1,12%	73,69	72,98	73,97	73,57
07/02/2023	119.846	0,22%	73,76	72,85	74,93	74,40
06/02/2023	66.466	-0,67%	74,69	73,66	75,57	74,24
03/02/2023	94.148	-0,35%	74,31	74,31	75,33	74,7385
02/02/2023	139.243	0,17%	75,13	74,36	75,92	75,00
01/02/2023	70.057	0,75%	74,25	73,45	75,78	74,87
31/01/2023	95.048	2,48%	72,40	72,40	74,39	74,31
30/01/2023	63.286	0,86%	71,39	71,375	72,72	72,51
27/01/2023	46.402	1,30%	70,56	70,56	72,02	71,89
26/01/2023	46.246	0,77%	70,65	70,01	71,015	70,97
25/01/2023	57.350	-0,27%	69,90	69,211	70,44	70,43
24/01/2023	54.482	-1,12%	71,03	70,19	71,91	70,62
23/01/2023	86.716	2,53%	69,67	69,2675	71,70	71,42
20/01/2023	98.411	2,34%	68,57	67,765	69,74	69,66
19/01/2023	94.003	-0,07%	68,00	67,89	69,01	68,07
18/01/2023	94.234	-3,60%	70,61	68,12	71,635	68,12
17/01/2023	106.599	1,22%	69,58	69,58	71,22	70,66
16/01/2023	68.239	-1,12%	70,18	69,23	70,81	69,81
13/01/2023	68.239	-1,12%	70,18	69,23	70,81	69,81
12/01/2023	108.523	2,13%	69,80	69,63	71,98	70,60
11/01/2023	96.041	1,95%	67,91	67,83	69,29	69,13
10/01/2023	114.080	7,41%	68,80	65,535	68,80	67,81
09/01/2023	102.098	0,90%	62,57	62,96	64,2696	63,13
06/01/2023	65.134	3,41%	61,20	61,20	63,06	62,56
05/01/2023	64.474	-1,10%	60,90	60,0101	61,04	60,50
04/01/2023	72.668	-0,60%	62,10	60,86	62,2999	61,17
03/01/2023	76.952	1,25%	61,40	60,75	61,87	61,54
02/01/2023	145.028	-1,70%	61,51	60,42	61,565	60,78