Saltar para o conteúdo principal Login

Procter & Gamble Company / The (PG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025 3.738.577 -0,49% 148,79 147,355 148,8902 147,44
28/11/2025 2.650.056 -0,34% 148,25 147,18 148,70 148,16
26/11/2025 4.900.586 -0,16% 148,2861 147,605 148,97 148,25
25/11/2025 4.290.284 1,03% 147,1683 147,1683 148,64 148,49
24/11/2025 5.411.095 -2,61% 150,30 146,50 150,60 146,98
21/11/2025 5.395.365 1,86% 148,40 148,08 151,49 150,92
20/11/2025 4.090.803 -0,02% 146,33 146,13 148,65 148,19
19/11/2025 3.362.203 -0,01% 146,80 145,87 147,54 146,99
18/11/2025 6.058.555 0,80% 146,10 145,36 147,385 146,99
17/11/2025 5.110.768 -1,30% 148,0255 145,01 148,0255 145,82
14/11/2025 5.089.374 -0,20% 149,28 147,36 149,38 147,67
13/11/2025 3.989.668 0,02% 148,49 147,64 148,99 147,96
12/11/2025 3.911.818 0,31% 148,4775 147,52 149,14 148,01
11/11/2025 3.902.892 2,09% 146,14 145,67 148,65 148,54
10/11/2025 5.314.843 -1,01% 146,38 144,09 146,70 145,50
07/11/2025 4.022.526 0,53% 146,86 146,075 147,94 146,98
06/11/2025 3.939.879 0,18% 145,85 144,46 146,68 146,13
05/11/2025 6.093.658 -0,95% 146,82 145,6501 147,4001 145,79
04/11/2025 4.844.401 -0,67% 148,53 146,25 149,50 147,17
03/11/2025 3.950.346 -1,56% 150,50 147,77 150,79 148,02
31/10/2025 3.160.374 0,70% 148,71 148,5055 151,10 150,37
30/10/2025 3.200.320 0,51% 148,85 148,85 150,80 149,58
29/10/2025 3.648.102 -1,72% 150,70 148,48 150,98 148,77
28/10/2025 3.116.907 -0,24% 151,10 150,62 153,165 151,37
27/10/2025 3.728.255 -0,50% 152,00 150,13 152,00 151,74
24/10/2025 6.296.920 0,81% 155,28 151,53 157,24 152,49
23/10/2025 4.724.779 -0,06% 152,29 150,58 153,69 151,1532
22/10/2025 3.235.033 0,38% 151,64 150,79 153,455 152,20
21/10/2025 2.787.501 -0,24% 151,60 150,87 152,28 151,62
20/10/2025 2.878.851 0,23% 151,33 151,1075 152,39 151,96
17/10/2025 3.609.620 1,20% 150,15 150,15 152,03 151,40
16/10/2025 4.358.053 1,48% 147,37 147,37 150,39 149,60
15/10/2025 4.631.382 -1,16% 148,72 147,285 149,75 147,42
14/10/2025 3.360.480 1,16% 147,9459 147,0802 149,24 149,16
13/10/2025 3.908.283 -1,47% 149,4523 146,965 149,4559 147,49
10/10/2025 3.483.300 -0,61% 150,88 149,45 151,515 149,69
09/10/2025 2.641.881 -0,07% 150,66 149,58 150,81 150,58
08/10/2025 2.681.115 -1,21% 152,86 150,635 153,05 150,69
07/10/2025 3.234.287 1,42% 150,47 150,06 153,165 152,54
06/10/2025 3.347.529 -1,22% 151,35 150,40 152,32 150,41
03/10/2025 2.331.350 0,15% 152,0545 152,03 153,42 152,27
02/10/2025 2.916.448 -0,74% 152,5001 151,625 153,00 152,05
01/10/2025 3.785.672 -0,31% 153,49 151,41 153,93 153,18
30/09/2025 2.983.479 0,09% 153,30 152,84 154,38 153,65
29/09/2025 2.827.786 0,68% 152,59 151,7852 153,716 153,53
26/09/2025 2.677.053 0,24% 152,38 151,53 152,68 152,50
25/09/2025 3.281.225 -0,15% 153,15 151,7835 153,88 152,15
24/09/2025 3.069.166 -0,08% 152,3113 151,80 153,63 152,42
23/09/2025 4.229.242 -0,37% 153,39 150,97 153,39 152,50
22/09/2025 3.426.736 -1,88% 156,49 153,05 156,49 153,07
19/09/2025 3.108.065 -0,68% 157,50 156,04 157,64 156,04
18/09/2025 3.039.211 -1,86% 159,58 157,16 159,58 157,32
17/09/2025 3.090.530 1,34% 158,1358 158,1358 161,67 160,33
16/09/2025 2.566.691 0,78% 156,21 156,21 158,39 158,05
15/09/2025 2.653.854 -0,63% 157,91 156,20 158,52 156,83
12/09/2025 1.950.143 -0,44% 158,00 157,75 159,105 157,90
11/09/2025 2.619.783 0,79% 157,35 157,35 159,35 158,63
10/09/2025 2.880.176 -1,25% 158,51 155,89 159,46 157,35
09/09/2025 2.116.635 0,34% 158,43 158,22 159,865 159,46
08/09/2025 2.891.677 -0,60% 159,63 158,25 160,27 159,01
05/09/2025 3.330.324 0,52% 159,25 158,43 160,56 160,02
04/09/2025 3.776.091 0,65% 158,35 157,86 159,74 159,19
03/09/2025 2.949.610 0,11% 157,38 156,495 158,635 158,17
02/09/2025 3.171.165 0,61% 156,90 156,61 158,85 157,99
29/08/2025 2.486.901 0,89% 155,65 155,65 157,555 157,04
28/08/2025 2.436.887 -0,85% 157,12 153,30 157,175 155,65
27/08/2025 2.151.909 0,64% 156,02 155,79 157,12 156,96
26/08/2025 2.199.724 -0,09% 156,38 155,345 156,69 155,97
25/08/2025 2.298.538 -1,65% 158,84 155,89 158,84 156,15
22/08/2025 3.269.253 -0,06% 159,34 158,31 160,58 158,67
21/08/2025 2.993.678 -0,52% 158,74 157,175 159,06 158,73
20/08/2025 3.718.733 0,70% 158,9425 158,41 161,03 159,51
19/08/2025 3.782.628 1,74% 156,11 155,67 158,70 158,40
18/08/2025 3.748.453 0,88% 154,5497 154,17 156,915 155,72
15/08/2025 3.131.835 0,29% 153,99 153,74 155,60 154,36
14/08/2025 3.544.757 -1,08% 155,3067 153,27 155,3067 153,74
13/08/2025 2.474.591 0,21% 155,49 154,95 157,011 155,41
12/08/2025 3.548.031 0,07% 154,96 154,31 155,54 155,09
11/08/2025 3.499.720 0,99% 153,72 153,31 155,39 154,98
08/08/2025 3.396.690 0,01% 153,60 152,57 153,79 153,51
07/08/2025 3.797.387 0,42% 152,98 152,70 153,99 153,49
06/08/2025 4.198.286 1,58% 150,83 150,21 153,48 152,86
05/08/2025 3.621.203 -0,17% 150,93 150,36 152,08 150,51
04/08/2025 2.896.170 0,10% 150,77 150,02 151,46 150,76
01/08/2025 4.768.408 0,12% 151,70 150,52 153,49 150,65
31/07/2025 5.303.598 -1,58% 151,88 149,91 152,00 150,47
30/07/2025 4.132.123 -2,50% 156,50 152,05 157,00 152,88
29/07/2025 6.457.578 -0,32% 157,77 154,86 158,89 156,61
28/07/2025 4.231.457 -0,75% 157,6877 156,23 158,05 157,11
25/07/2025 3.270.402 -0,32% 158,64 156,999 159,015 158,30
24/07/2025 3.563.440 0,34% 158,30 157,68 159,015 158,81
23/07/2025 2.537.030 -0,03% 154,72 154,955 158,88 158,28
22/07/2025 3.456.250 2,16% 155,00 154,59 158,3799 158,32
21/07/2025 2.984.843 -0,05% 155,25 154,9054 155,94 155,03
18/07/2025 3.369.529 0,35% 154,04 153,65 155,75 155,10
17/07/2025 4.117.298 1,23% 153,80 152,27 155,75 154,5632
16/07/2025 4.123.538 0,69% 153,0599 151,90 154,03 153,73
15/07/2025 5.022.592 -0,70% 155,78 151,90 155,80 152,68
14/07/2025 5.888.194 -2,10% 155,85 152,86 155,85 153,76
11/07/2025 3.458.983 -0,91% 157,74 156,44 159,6099 157,05

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco