Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.077.518	0,20%	143,58	141,45	144,555	144,09
05/10/2023	2.044.692	-1,49%	145,57	143,695	146,0943	143,80
04/10/2023	1.757.432	0,33%	145,11	144,93	146,295	145,97
03/10/2023	1.795.799	0,24%	145,11	145,02	146,49	145,54
02/10/2023	1.892.859	-0,47%	144,80	143,90	145,60	145,18
29/09/2023	2.250.075	-0,31%	147,74	144,82	146,74	145,88
28/09/2023	2.895.317	-0,68%	147,74	145,68	147,965	146,34
27/09/2023	1.862.979	-1,34%	149,42	146,63	149,69	147,32
26/09/2023	2.549.133	-0,89%	149,90	148,80	150,36	149,32
25/09/2023	1.979.635	-0,61%	151,16	150,02	151,25	150,65
22/09/2023	2.536.552	-0,37%	152,72	151,38	153,32	151,58
21/09/2023	1.682.587	-0,87%	153,89	152,065	153,71	152,14
20/09/2023	2.291.984	-0,12%	153,89	153,36	154,775	153,41
19/09/2023	1.958.839	-0,28%	153,505	151,7433	154,055	153,615
18/09/2023	1.140.742	0,38%	154,44	153,505	154,475	154,05
15/09/2023	1.681.685	-0,85%	154,00	153,23	155,32	153,46
14/09/2023	1.641.798	1,13%	153,81	152,46	154,91	154,82
13/09/2023	1.545.480	0,70%	153,295	151,66	153,59	153,10
12/09/2023	1.696.340	-1,78%	153,295	151,57	155,1498	151,99
11/09/2023	1.626.865	1,20%	153,295	153,10	155,10	154,765
08/09/2023	1.277.911	-0,40%	153,295	152,35	154,19	152,97
07/09/2023	1.875.375	0,96%	152,57	152,37	154,19	153,60
06/09/2023	1.410.226	-0,16%	152,28	151,54	152,43	152,20
05/09/2023	1.836.310	-1,33%	154,35	152,3975	154,85	152,45
04/09/2023	1.701.065	-0,05%	154,15	153,56	155,28	154,27
01/09/2023	1.701.065	-0,05%	154,15	153,56	155,28	154,27
31/08/2023	1.684.368	0,23%	154,15	153,83	155,16	154,39
30/08/2023	1.357.766	0,10%	154,18	153,71	154,865	154,02
29/08/2023	1.595.335	0,09%	153,76	152,0122	154,02	153,92
28/08/2023	1.563.934	0,16%	153,80	153,05	154,37	153,79
25/08/2023	1.282.653	0,68%	153,03	152,4661	154,07	153,57
24/08/2023	1.324.313	-0,47%	151,43	152,48	154,675	152,53
23/08/2023	1.787.327	0,96%	151,43	152,56	153,47	153,28
22/08/2023	1.380.631	0,04%	151,43	150,93	152,1538	151,83
21/08/2023	1.681.116	-0,50%	151,32	151,2631	152,75	151,78
18/08/2023	1.782.402	0,32%	151,32	151,1951	152,89	152,59
17/08/2023	2.323.348	-0,72%	153,02	151,79	153,555	152,10
16/08/2023	2.335.839	-0,88%	154,65	152,87	155,73	153,43
15/08/2023	1.725.930	-0,67%	155,79	154,46	155,97	154,74
14/08/2023	1.204.002	-0,17%	156,41	155,50	157,52	156,75
11/08/2023	1.321.760	0,57%	156,41	155,83	157,464	157,005
10/08/2023	1.993.144	-0,49%	157,19	155,80	158,38	156,12
09/08/2023	1.503.076	-0,13%	157,19	156,77	158,08	156,89
08/08/2023	1.733.295	0,13%	157,19	156,5309	157,56	157,12
07/08/2023	1.296.430	1,06%	157,59	155,49	157,14	156,93
04/08/2023	1.467.610	-0,41%	157,59	155,15	157,72	156,36
03/08/2023	1.976.838	0,24%	157,02	156,215	157,70	156,96
02/08/2023	2.069.683	0,21%	155,97	156,03	157,73	156,58
01/08/2023	2.135.773	-0,03%	155,97	155,88	157,17	156,25
31/07/2023	2.254.016	-0,05%	156,59	155,065	157,68	156,34
28/07/2023	3.287.435	2,81%	154,78	154,73	157,48	156,39
27/07/2023	2.677.146	-0,42%	153,49	151,915	154,59	153,29
26/07/2023	2.404.471	0,14%	153,49	152,90	154,84	154,00
25/07/2023	2.042.735	0,24%	153,49	152,45	153,85	153,79
24/07/2023	1.929.159	-0,28%	153,06	152,30	153,95	152,51
21/07/2023	2.988.662	1,59%	151,09	150,70	153,67	152,95
20/07/2023	2.360.453	0,82%	150,02	148,145	150,7429	150,58
19/07/2023	2.207.874	0,70%	149,61	148,86	150,82	150,31
18/07/2023	1.868.217	0,21%	148,60	148,40	150,48	149,30
17/07/2023	1.712.514	-0,72%	149,19	148,97	150,155	148,97
14/07/2023	2.963.014	0,74%	149,19	148,74	150,63	150,05
13/07/2023	1.677.699	0,04%	149,00	148,20	149,30	148,915
12/07/2023	2.046.057	0,53%	147,93	147,64	149,395	148,87
11/07/2023	1.645.525	-0,53%	148,79	146,96	149,05	148,07
10/07/2023	1.713.063	0,08%	151,64	148,74	150,32	148,92
07/07/2023	2.744.233	-2,09%	151,64	148,76	151,915	148,81
06/07/2023	3.078.054	-0,16%	151,20	150,7601	152,19	152,00
05/07/2023	2.062.450	-0,18%	151,42	151,45	152,46	152,22
04/07/2023	1.436.355	0,41%	151,25	150,4704	152,53	152,36
03/07/2023	1.436.324	0,34%	151,25	150,4704	152,53	152,26
30/06/2023	2.398.633	1,54%	148,65	149,79	152,07	151,68
29/06/2023	2.689.825	-0,40%	148,65	147,15	149,70	149,39
28/06/2023	2.494.753	0,02%	148,42	147,96	150,30	150,05
27/06/2023	1.823.961	0,94%	148,42	148,39	150,17	150,01
26/06/2023	1.472.876	0,16%	148,11	146,72	148,97	148,69
23/06/2023	2.219.621	-0,99%	150,27	147,96	150,505	148,46
22/06/2023	2.203.719	0,38%	147,87	149,475	151,09	150,00
21/06/2023	1.469.876	0,85%	147,87	147,87	149,605	149,42
20/06/2023	1.549.780	-0,91%	145,38	148,115	150,24	148,18
19/06/2023	1.874.627	0,74%	145,38	148,90	150,09	149,55
16/06/2023	1.874.627	0,74%	145,38	148,90	150,09	149,55
15/06/2023	1.785.476	1,40%	145,38	146,54	148,96	148,47
14/06/2023	1.897.780	0,93%	145,38	144,83	146,87	146,41
13/06/2023	1.822.611	-0,26%	144,55	144,31	145,68	145,03
12/06/2023	2.017.618	0,44%	146,33	144,55	147,01	147,20
09/06/2023	2.193.041	0,08%	146,33	144,73	146,7788	146,56
08/06/2023	2.002.746	1,13%	145,41	144,92	146,65	146,44
07/06/2023	2.060.537	0,27%	144,03	143,4749	145,12	144,88
06/06/2023	1.665.740	-0,99%	146,11	143,56	146,31	144,50
05/06/2023	1.739.698	-0,41%	146,11	145,735	147,85	145,92
02/06/2023	1.795.866	1,77%	143,43	144,39	146,67	146,51
01/06/2023	1.764.595	1,06%	143,43	142,45	144,1199	144,01
31/05/2023	2.031.966	-1,55%	143,87	142,355	144,01	142,50
30/05/2023	2.031.966	-1,55%	143,87	142,355	144,01	143,14
29/05/2023	1.694.793	0,01%	145,63	144,725	146,01	145,40
26/05/2023	1.694.793	0,01%	145,63	144,725	146,01	145,40
25/05/2023	1.941.077	-0,91%	145,50	144,35	146,16	145,00
24/05/2023	1.993.702	-0,70%	147,59	146,118	148,20	146,52
23/05/2023	2.084.278	-1,44%	148,79	147,07	148,88	147,0115
22/05/2023	2.390.676	-2,62%	152,35	148,83	152,56	149,16