Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.625.511	1,71%	167,61	167,37	170,17	169,805
16/07/2024	1.842.869	1,44%	164,68	164,68	167,07	166,95
15/07/2024	1.988.422	-1,22%	166,40	164,47	166,61	164,58
12/07/2024	1.722.967	0,65%	166,22	166,02	167,63	166,61
11/07/2024	2.175.197	-0,76%	166,23	164,78	166,62	165,54
10/07/2024	1.978.988	0,69%	165,90	165,54	166,92	166,80
09/07/2024	1.810.947	-0,52%	166,63	165,16	166,65	165,66
08/07/2024	1.549.827	0,79%	165,88	165,62	166,65	166,52
05/07/2024	2.811.092	0,84%	164,08	163,50	165,625	165,21
04/07/2024	1.133.471	0,00%	163,13	163,00	164,21	163,83
03/07/2024	1.133.471	-0,04%	163,13	163,00	164,21	163,83
02/07/2024	2.355.306	0,73%	162,52	161,71	164,04	163,90
01/07/2024	2.778.290	-1,33%	165,61	162,21	166,21	162,72
28/06/2024	3.800.329	-1,02%	166,25	164,60	167,24	164,92
27/06/2024	2.161.351	-0,50%	167,39	165,50	168,09	166,62
26/06/2024	1.860.227	0,36%	165,98	165,66	167,81	167,45
25/06/2024	3.023.384	-0,95%	168,88	165,90	168,88	166,85
24/06/2024	2.095.365	0,11%	168,44	167,48	169,40	168,45
21/06/2024	8.225.913	0,35%	167,41	167,18	168,88	168,26
20/06/2024	2.686.950	-0,53%	168,08	166,86	168,77	167,67
19/06/2024	2.324.819	0,00%	166,94	166,94	168,65	168,56
18/06/2024	2.324.819	1,06%	166,94	166,94	168,65	168,56
17/06/2024	2.172.995	0,43%	165,72	165,40	168,71	167,50
14/06/2024	1.420.085	0,23%	166,06	165,25	166,93	166,79
13/06/2024	1.852.705	0,75%	167,52	164,59	167,00	166,41
12/06/2024	2.038.535	-1,37%	167,52	164,2209	167,50	165,18
11/06/2024	1.378.785	0,08%	166,91	166,02	167,48	167,48
10/06/2024	1.649.520	0,17%	166,91	166,08	167,715	167,35
07/06/2024	1.586.377	-0,84%	168,40	166,87	168,965	167,06
06/06/2024	2.612.989	1,46%	165,89	165,10	168,58	168,47
05/06/2024	1.826.279	-0,58%	166,84	164,98	167,00	166,04
04/06/2024	2.590.919	1,43%	165,15	164,41	167,12	167,01
03/06/2024	2.196.772	0,07%	164,34	163,69	166,23	164,65
31/05/2024	1.957.345	1,23%	162,53	161,99	164,71	164,58
30/05/2024	2.002.257	0,58%	162,23	161,515	162,69	162,58
29/05/2024	1.595.526	-0,90%	162,36	161,42	162,73	161,65
28/05/2024	2.205.091	-1,34%	164,90	162,26	164,755	163,11
27/05/2024	1.446.437	0,00%	165,63	165,15	166,31	165,33
24/05/2024	1.446.437	-1,48%	165,63	165,15	166,31	165,33
23/05/2024	1.736.990	-1,38%	168,07	165,335	168,11	165,49
22/05/2024	1.172.652	-0,11%	168,07	167,6268	168,425	168,16
21/05/2024	1.741.824	0,63%	168,19	167,2902	168,52	168,37
20/05/2024	1.516.427	-0,20%	167,615	166,7905	167,88	167,31
17/05/2024	1.769.875	-0,13%	167,00	166,8836	168,00	167,64
16/05/2024	3.054.898	0,81%	167,00	166,71	168,335	167,86
15/05/2024	1.960.227	0,47%	165,23	165,31	166,68	166,54
14/05/2024	2.337.643	-0,07%	165,53	163,95	166,07	165,76
13/05/2024	2.489.288	-0,59%	166,95	165,36	167,65	165,87
10/05/2024	2.015.532	0,49%	166,09	165,70	167,36	166,85
09/05/2024	1.523.695	0,59%	165,22	165,1875	166,329	166,04
08/05/2024	1.659.650	-0,42%	165,83	164,93	166,36	165,07
07/05/2024	2.445.071	0,80%	164,69	164,59	166,03	165,76
06/05/2024	1.901.341	-0,01%	164,69	163,2629	164,98	164,44
03/05/2024	2.123.987	0,38%	163,56	162,16	164,71	164,46
02/05/2024	2.122.992	0,27%	163,56	162,6401	164,48	163,84
01/05/2024	3.201.571	0,12%	163,33	162,22	164,24	163,40
30/04/2024	2.552.378	0,95%	161,84	161,72	163,35	163,20
29/04/2024	1.699.284	0,23%	162,21	160,41	161,79	161,66
26/04/2024	2.109.447	-0,78%	162,21	160,505	163,315	161,29
25/04/2024	2.417.636	-0,03%	162,95	162,08	164,32	162,55
24/04/2024	2.470.344	0,69%	161,15	159,42	162,85	162,62
23/04/2024	2.994.594	0,60%	161,59	160,415	162,10	161,50
22/04/2024	4.059.745	1,52%	158,32	157,2525	161,285	160,54
19/04/2024	4.800.585	0,54%	154,98	153,53	158,165	158,14
18/04/2024	3.154.707	0,86%	156,35	155,96	157,63	157,29
17/04/2024	2.544.052	0,65%	156,17	155,74	157,115	156,96
16/04/2024	2.378.326	0,32%	156,17	155,665	156,939	155,95
15/04/2024	2.202.711	0,08%	156,17	155,36	156,82	155,45
12/04/2024	2.548.080	-0,33%	156,17	154,74	155,97	155,33
11/04/2024	3.455.447	-0,89%	156,17	155,775	157,55	155,84
10/04/2024	3.297.895	0,37%	156,17	155,85	157,55	157,24
09/04/2024	1.889.251	0,40%	156,25	155,70	156,7499	156,66
08/04/2024	1.786.859	-0,04%	155,85	155,66	156,6977	156,04
05/04/2024	2.310.846	0,42%	155,03	154,69	157,06	156,10
04/04/2024	2.458.348	-0,45%	156,86	155,41	157,07	155,45
03/04/2024	3.942.601	-2,75%	160,45	155,68	160,71	156,15
02/04/2024	2.501.040	-0,01%	159,56	159,72	160,71	160,57
01/04/2024	2.887.010	-0,54%	162,82	159,81	162,03	161,38
28/03/2024	2.748.095	-0,22%	162,82	161,70	163,10	162,25
27/03/2024	2.288.060	1,28%	161,02	160,14	162,73	162,61
26/03/2024	2.321.935	0,23%	161,55	160,14	161,135	160,55
25/03/2024	3.134.532	-0,91%	161,55	159,75	161,61	160,19
22/03/2024	1.821.922	-0,12%	162,24	161,47	162,40	161,66
21/03/2024	2.007.004	-0,08%	162,24	161,115	162,46	161,86
20/03/2024	1.868.530	0,10%	161,82	161,47	162,398	161,99
19/03/2024	2.286.506	0,39%	160,58	161,18	162,17	161,83
18/03/2024	2.065.055	-0,11%	160,58	161,01	162,72	161,21
15/03/2024	2.248.310	-0,07%	160,58	160,3033	161,47	161,395
14/03/2024	2.110.042	-0,49%	162,36	161,11	162,60	161,50
13/03/2024	2.189.502	0,23%	162,36	161,38	162,73	162,30
12/03/2024	1.664.366	0,24%	161,78	161,23	162,52	161,93
11/03/2024	2.361.254	0,75%	160,05	160,815	162,58	161,55
08/03/2024	2.144.699	-0,17%	160,05	158,315	161,245	160,35
07/03/2024	2.295.293	0,66%	160,06	159,47	160,91	160,619
06/03/2024	2.157.880	0,16%	159,65	158,915	159,99	159,57
05/03/2024	1.961.865	-0,15%	159,59	158,78	159,99	159,32
04/03/2024	1.672.462	0,45%	157,88	157,67	159,76	159,56
01/03/2024	2.073.550	-0,06%	159,72	157,61	159,03	158,85
29/02/2024	1.921.365	-0,84%	159,72	158,19	160,09	158,70
28/02/2024	1.572.800	0,47%	161,04	158,64	160,12	160,05