PricesMart Inc (PSMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	145.028	-1,70%	61,51	60,42	61,565	60,78
29/12/2022	55.322	1,03%	61,73	61,33	62,505	61,83
28/12/2022	63.527	-2,61%	63,06	61,20	63,19	61,20
27/12/2022	50.191	-0,06%	63,15	62,34	63,365	62,84
23/12/2022	9.206	1,14%	62,17	61,71	62,94	62,825
22/12/2022	77.050	-1,48%	62,56	61,51	62,475	62,12
21/12/2022	80.132	2,97%	61,82	61,47	63,15	63,05
20/12/2022	96.886	0,49%	60,81	60,26	61,34	61,23
19/12/2022	97.412	-0,78%	61,78	60,45	62,31	60,93
16/12/2022	235.106	-1,98%	62,19	61,10	62,87	61,41
15/12/2022	80.343	-4,26%	64,95	62,27	65,265	62,65
14/12/2022	118.305	-0,89%	65,93	64,6489	66,79	65,44
13/12/2022	113.538	3,37%	65,42	65,06	67,29	66,03
12/12/2022	100.400	-3,01%	65,13	63,74	66,00	63,88
09/12/2022	38.952	-0,81%	66,34	65,84	66,80	65,86
08/12/2022	52.959	-0,17%	66,59	65,75	66,968	66,40
07/12/2022	57.508	-1,83%	68,01	66,51	68,01	66,51
06/12/2022	191.325	-1,50%	69,05	67,00	69,32	67,75
05/12/2022	256.202	-1,74%	71,37	68,03	69,285	68,78
02/12/2022	287.364	0,78%	71,37	68,465	70,17	70,00
01/12/2022	259.126	-2,22%	71,37	68,9501	71,1227	69,46
30/11/2022	178.263	2,01%	70,90	68,785	71,20	71,04
29/11/2022	216.404	-3,32%	70,90	69,28	71,72	69,64
28/11/2022	129.042	0,04%	71,85	71,075	73,19	72,04
25/11/2022	59.856	-0,17%	72,61	70,34	73,00	72,01
24/11/2022	122.196	-0,61%	72,61	71,925	73,23	72,13
23/11/2022	122.196	-0,61%	72,61	71,925	73,23	72,13
22/11/2022	185.529	1,64%	71,64	71,6804	72,74	72,57
21/11/2022	265.114	0,62%	72,34	70,08	71,57	71,40
18/11/2022	160.608	0,01%	72,34	70,82	72,175	70,96
17/11/2022	108.700	0,16%	71,34	70,21	70,97	70,95
16/11/2022	125.338	-1,41%	71,34	70,70	71,9496	70,84
15/11/2022	161.703	1,47%	71,65	71,52	73,73	71,86
14/11/2022	55.762	-1,84%	71,65	70,82	72,84	70,82
11/11/2022	64.221	0,36%	71,65	70,74	72,98	72,15
10/11/2022	47.021	3,72%	71,65	70,15	72,24	71,89
09/11/2022	49.412	-3,45%	71,65	68,565	72,64	69,275
08/11/2022	73.396	0,28%	71,65	71,25	72,98	71,75
07/11/2022	64.153	2,57%	69,84	69,25	71,825	71,51
04/11/2022	44.809	3,28%	68,12	67,76	69,67	69,67
03/11/2022	43.971	0,72%	63,81	65,86	67,62	67,46
02/11/2022	56.025	-2,12%	63,81	66,42	68,93	66,98
01/11/2022	77.228	6,97%	63,81	65,8263	69,30	68,43
31/10/2022	46.628	-0,36%	63,81	63,5481	64,6227	63,97
28/10/2022	31.189	1,71%	63,58	63,17	64,495	64,21
27/10/2022	46.973	0,21%	63,23	63,00	64,59	63,13
26/10/2022	43.846	-0,10%	63,25	62,66	64,01	63,00
25/10/2022	39.420	-0,02%	63,19	62,96	64,00	63,06
24/10/2022	41.315	1,09%	62,52	62,25	63,49	63,07
21/10/2022	46.187	3,51%	60,83	60,615	62,81	62,395
20/10/2022	26.192	-1,05%	60,83	59,64	61,415	60,21
19/10/2022	31.300	0,10%	60,59	59,91	61,10	60,85
18/10/2022	36.732	1,55%	59,26	60,41	61,40	60,78
17/10/2022	43.255	2,24%	59,26	59,35	60,265	59,85
14/10/2022	38.868	-0,49%	59,26	58,23	59,15	58,54
13/10/2022	50.277	2,35%	56,78	56,29	59,07	58,86
12/10/2022	43.155	-1,27%	58,29	57,25	58,44	57,51
11/10/2022	58.001	0,14%	58,23	57,47	58,74	58,25
10/10/2022	49.535	0,05%	58,53	57,66	59,20	58,17
07/10/2022	124.349	-2,78%	59,50	57,695	58,91	58,14
06/10/2022	70.667	-0,53%	60,08	59,22	60,62	59,80
05/10/2022	58.986	-0,87%	60,65	59,7588	60,65	60,12
04/10/2022	53.659	2,33%	59,75	59,75	61,31	60,65
03/10/2022	75.274	2,92%	58,20	57,59	59,51	59,27
30/09/2022	95.673	-1,82%	58,42	57,53	58,975	57,59
29/09/2022	47.295	0,38%	58,29	57,40	58,81	58,69
28/09/2022	53.545	0,74%	58,32	57,365	59,11	58,47
27/09/2022	66.096	-1,26%	59,10	57,43	59,68	58,04
26/09/2022	57.495	0,32%	58,43	58,47	59,49	58,78
23/09/2022	41.937	-3,05%	60,06	58,27	60,09	58,59
22/09/2022	33.702	-0,85%	60,91	60,08	61,12	60,43
21/09/2022	42.313	-0,59%	61,31	60,76	62,38	60,95
20/09/2022	34.387	-0,58%	61,66	60,57	61,35	61,31
19/09/2022	60.447	-0,90%	61,66	60,85	62,15	61,67
16/09/2022	77.180	1,40%	61,26	60,7349	62,34	62,23
15/09/2022	48.241	-0,78%	61,54	61,13	62,445	61,37
14/09/2022	94.691	0,88%	61,26	61,04	62,885	61,85
13/09/2022	125.220	-3,96%	62,85	60,83	63,14	61,31
12/09/2022	76.716	1,13%	62,78	63,225	64,29	63,84
09/09/2022	80.872	1,07%	62,78	62,47	63,36	63,13
08/09/2022	45.079	-1,70%	63,01	62,076	63,205	62,46
07/09/2022	66.189	1,63%	62,40	62,07	63,99	63,54
06/09/2022	87.729	-1,61%	62,15	61,96	63,14	62,52
05/09/2022	58.924	-1,61%	63,32	61,17	63,45	61,68
02/09/2022	58.924	-1,61%	63,32	61,17	63,45	61,68
01/09/2022	74.586	-0,92%	62,77	62,47	63,81	62,69
31/08/2022	124.015	-0,94%	64,13	63,27	64,36	63,27
30/08/2022	72.368	-0,73%	64,36	63,68	64,33	63,87
29/08/2022	74.074	-0,36%	64,32	63,48	65,60	64,34
26/08/2022	40.965	-2,43%	66,02	64,36	66,38	64,57
25/08/2022	36.718	2,10%	64,97	64,61	66,26	66,18
24/08/2022	39.851	-0,43%	64,97	64,05	65,395	64,69
23/08/2022	60.509	-1,22%	65,64	64,78	66,18	64,97
22/08/2022	62.752	-0,81%	67,91	65,08	65,97	65,77
19/08/2022	83.456	-2,51%	67,91	66,23	67,91	66,31
18/08/2022	40.198	0,95%	67,64	67,23	68,325	68,02
17/08/2022	46.570	-0,19%	67,08	67,075	68,05	67,38
16/08/2022	56.892	2,07%	66,21	66,275	68,35	67,62
15/08/2022	96.269	0,64%	65,29	64,34	66,27	66,25
12/08/2022	143.040	2,73%	64,05	64,05	65,84	65,83