Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.485.908	-0,57%	161,04	158,9613	159,79	159,30
26/02/2024	2.141.919	-0,50%	161,04	160,07	161,17	160,22
23/02/2024	2.090.688	0,29%	160,22	160,16	161,65	161,03
22/02/2024	2.174.111	0,09%	159,52	158,63	161,0901	160,55
21/02/2024	2.683.551	1,26%	159,35	159,2499	160,40	160,50
20/02/2024	2.115.674	0,65%	157,05	158,13	159,79	158,53
19/02/2024	2.068.146	0,00%	157,05	156,68	158,42	157,51
16/02/2024	2.068.146	1,21%	157,05	156,68	158,42	157,51
15/02/2024	2.086.752	0,89%	156,44	156,235	157,42	157,01
14/02/2024	1.775.390	-0,40%	157,78	154,915	156,16	155,64
13/02/2024	1.921.061	-0,54%	157,78	155,49	158,93	156,27
12/02/2024	2.135.811	-0,20%	158,305	155,485	157,605	157,11
09/02/2024	2.213.657	-0,77%	158,305	156,9601	158,34	157,42
08/02/2024	1.739.131	-1,24%	158,305	157,77	159,10	157,15
07/02/2024	2.326.170	0,10%	158,305	158,745	159,83	159,12
06/02/2024	2.232.362	0,47%	158,305	157,87	159,07	158,96
05/02/2024	2.620.240	0,08%	158,30	157,645	158,996	158,21
02/02/2024	3.156.047	-0,69%	158,97	157,54	159,60	158,09
01/02/2024	2.477.281	1,29%	156,77	156,65	159,29	159,16
31/01/2024	3.304.539	-0,22%	157,98	156,70	158,50	157,14
30/01/2024	2.983.032	0,84%	155,97	155,835	157,92	157,475
29/01/2024	3.543.037	0,01%	155,97	155,395	157,33	156,16
26/01/2024	2.961.574	0,33%	155,97	155,34	156,16	156,14
25/01/2024	3.871.856	2,30%	152,45	152,10	155,65	155,62
24/01/2024	5.046.529	-1,21%	147,095	152,10	154,23	152,12
23/01/2024	9.002.067	4,14%	147,095	152,90	156,40	153,98
22/01/2024	4.501.248	0,20%	147,095	146,37	148,21	147,86
19/01/2024	2.819.598	-0,39%	148,22	147,31	148,62	147,57
18/01/2024	2.414.018	-0,58%	148,275	146,92	148,39	148,14
17/01/2024	2.645.431	0,10%	150,22	149,155	150,60	149,94
16/01/2024	2.591.925	-0,54%	150,22	148,88	151,50	149,79
15/01/2024	2.438.642	0,06%	150,05	149,89	151,30	150,60
12/01/2024	2.438.642	0,06%	150,05	149,89	151,30	150,60
11/01/2024	2.828.142	0,38%	150,05	149,30	150,80	150,51
10/01/2024	3.276.176	0,43%	149,24	149,29	150,19	149,94
09/01/2024	3.623.115	0,41%	148,48	148,05	149,40	149,30
08/01/2024	4.116.852	0,99%	147,48	147,66	148,92	148,88
05/01/2024	2.047.303	-0,83%	148,74	146,5597	148,87	147,42
04/01/2024	2.810.693	0,55%	148,07	147,77	149,26	148,65
03/01/2024	2.659.145	-0,61%	145,84	147,175	149,20	147,84
02/01/2024	2.954.821	1,50%	145,84	146,31	149,40	148,74
29/12/2023	1.832.651	0,71%	145,84	145,73	146,96	146,77
28/12/2023	2.416.765	-0,23%	145,92	145,035	146,00	145,73
27/12/2023	1.595.408	0,08%	145,16	145,3638	146,305	146,06
26/12/2023	1.454.101	0,45%	145,16	144,95	146,17	145,94
22/12/2023	1.864.513	0,71%	144,44	144,29	145,63	145,28
21/12/2023	2.271.459	0,24%	144,51	143,13	144,79	144,26
20/12/2023	2.749.803	-1,55%	145,73	143,84	146,07	143,91
19/12/2023	2.039.953	0,00%	145,65	145,39	146,335	146,17
18/12/2023	3.453.203	1,54%	143,18	144,58	147,49	146,17
15/12/2023	3.322.743	-0,82%	143,18	142,50	144,24	143,48
14/12/2023	4.236.634	-2,64%	148,35	144,38	148,50	144,66
13/12/2023	3.032.775	1,81%	145,88	145,49	148,6475	148,58
12/12/2023	2.227.763	0,08%	145,43	145,08	146,23	145,94
11/12/2023	3.119.498	0,46%	145,43	144,65	145,87	145,82
08/12/2023	2.468.580	-0,92%	146,57	144,52	146,24	145,15
07/12/2023	2.739.876	-0,10%	146,57	146,02	147,10	146,50
06/12/2023	3.214.182	-0,08%	147,02	145,64	147,0101	146,65
05/12/2023	5.207.811	-3,49%	151,59	146,18	152,61	146,76
04/12/2023	2.253.045	-0,39%	151,59	151,66	152,5332	152,06
01/12/2023	2.058.998	-0,56%	153,28	152,26	153,475	152,66
30/11/2023	1.945.095	1,58%	150,92	150,10	153,59	153,51
29/11/2023	2.038.120	-0,76%	151,28	150,99	152,225	151,13
28/11/2023	2.602.470	0,69%	151,28	151,18	152,772	152,29
27/11/2023	2.745.052	-0,09%	151,35	150,74	151,57	151,24
24/11/2023	965.096	0,38%	151,17	151,03	151,72	151,59
23/11/2023	1.963.668	0,94%	150,04	150,14	151,48	151,02
22/11/2023	1.861.763	0,94%	150,04	150,14	151,48	151,02
21/11/2023	3.192.044	-0,44%	150,09	148,83	150,01	149,61
20/11/2023	2.335.751	-0,53%	150,45	149,67	151,03	150,27
17/11/2023	3.848.239	-1,15%	152,72	150,89	152,84	151,07
16/11/2023	3.311.754	0,93%	151,715	151,33	152,889	152,83
15/11/2023	3.472.926	-0,46%	151,98	150,38	152,39	151,42
14/11/2023	3.110.126	-0,22%	152,87	151,6801	153,50	152,12
13/11/2023	2.468.579	0,69%	151,47	151,445	152,89	152,46
10/11/2023	1.984.977	0,71%	149,68	149,92	151,44	151,41
09/11/2023	2.920.775	0,23%	150,75	149,23	150,341	150,35
08/11/2023	1.827.759	-0,39%	150,75	149,51	151,20	150,01
07/11/2023	2.468.043	-0,23%	150,34	150,70	151,25	150,59
06/11/2023	2.603.748	0,02%	151,70	150,10	151,25	150,10
03/11/2023	2.672.878	-0,91%	151,70	149,615	152,29	150,07
02/11/2023	2.363.954	1,22%	150,79	148,91	151,65	151,44
01/11/2023	2.132.035	-0,37%	150,79	149,23	150,66	149,48
31/10/2023	2.015.884	0,52%	149,46	148,67	150,255	150,03
30/10/2023	2.276.555	1,43%	148,92	147,55	149,55	149,26
27/10/2023	2.174.163	-1,77%	148,92	146,7275	149,95	147,15
26/10/2023	2.619.297	-0,53%	149,69	149,75	151,32	149,80
25/10/2023	2.689.620	0,47%	148,02	149,23	151,19	150,60
24/10/2023	2.571.249	0,43%	148,02	148,12	150,07	148,78
23/10/2023	2.340.470	0,07%	147,86	147,56	149,49	148,15
20/10/2023	1.950.386	-0,14%	149,05	147,92	149,8725	148,05
19/10/2023	3.360.096	-0,57%	149,74	147,18	150,28	148,2388
18/10/2023	4.860.761	2,58%	146,03	148,46	151,16	150,03
17/10/2023	2.560.488	0,13%	145,86	145,24	146,825	146,26
16/10/2023	2.740.090	0,95%	145,86	145,46	147,10	146,07
13/10/2023	3.312.961	0,96%	143,24	143,56	145,02	144,69
12/10/2023	2.641.055	0,22%	142,86	141,66	143,93	143,32
11/10/2023	2.095.372	-1,23%	145,24	142,565	145,45	143,00
10/10/2023	2.286.093	0,99%	144,05	143,72	145,22	144,78
09/10/2023	2.110.194	-0,51%	143,58	141,60	143,955	143,36