Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.760.112	0,35%	152,595	152,14	153,24	152,49
28-12-2022	1.568.018	-1,25%	154,43	151,91	154,65	152,03
27-12-2022	1.294.834	0,86%	152,855	152,67	154,31	153,9301
23-12-2022	524.141	0,27%	152,33	151,67	152,75	152,6032
22-12-2022	1.873.769	-0,16%	151,19	150,88	152,406	151,60
21-12-2022	1.555.603	1,39%	150,48	150,73	152,625	152,55
20-12-2022	1.940.861	0,03%	149,44	149,27	150,90	150,45
19-12-2022	1.832.223	0,60%	149,68	149,25	151,375	151,3485
16-12-2022	2.512.347	-0,50%	150,45	149,02	151,05	150,35
15-12-2022	2.252.860	-1,07%	151,76	149,74	152,00	151,21
14-12-2022	2.109.243	0,43%	152,51	152,18	154,43	152,89
13-12-2022	2.330.527	-0,11%	153,17	150,79	154,2253	152,30
12-12-2022	1.634.386	1,02%	151,14	151,05	152,56	152,46
09-12-2022	2.713.344	-0,54%	150,76	150,22	151,94	150,51
08-12-2022	1.908.111	0,71%	149,34	149,01	151,37	151,30
07-12-2022	1.669.571	0,64%	148,64	149,01	150,425	150,23
06-12-2022	8.436.350	0,18%	149,68	148,275	150,06	149,365
05-12-2022	6.999.411	-0,98%	148,59	148,31	149,67	149,115
02-12-2022	6.966.368	0,91%	148,30	148,1002	150,76	150,60
01-12-2022	8.365.399	1,26%	149,57	148,58	150,3554	151,04
30-11-2022	8.296.588	1,91%	146,26	145,13	148,99	148,26
29-11-2022	6.787.556	-0,78%	146,26	144,56	146,06	145,45
28-11-2022	6.955.860	-0,02%	146,26	146,14	147,33	146,695
25-11-2022	3.659.484	0,19%	143,00	146,40	147,20	146,725
24-11-2022	5.191.750	0,57%	143,00	145,57	146,63	146,45
23-11-2022	5.191.750	0,57%	143,00	145,57	146,63	146,45
22-11-2022	6.997.690	0,86%	143,00	144,84	145,785	145,62
21-11-2022	8.672.110	1,70%	143,00	142,85	145,19	145,00
18-11-2022	6.418.000	1,23%	141,11	141,27	142,75	142,60
17-11-2022	6.784.662	-0,41%	141,11	139,86	141,69	140,82
16-11-2022	8.192.060	0,99%	141,64	141,44	142,91	141,88
15-11-2022	11.338.563	-0,44%	142,59	139,71	143,20	140,355
14-11-2022	2.667.832	0,04%	140,46	140,31	143,55	141,01
11-11-2022	2.458.190	-0,57%	136,99	139,1091	141,615	140,94
10-11-2022	2.635.865	3,41%	136,99	138,21	141,61	141,155
09-11-2022	1.994.234	-0,21%	136,99	136,36	137,96	136,5301
08-11-2022	1.875.269	0,44%	136,84	135,80	137,52	136,91
07-11-2022	1.843.647	1,26%	133,32	135,06	137,1843	136,5499
04-11-2022	1.977.828	1,91%	133,32	132,52	135,00	134,55
03-11-2022	1.576.292	-0,60%	131,94	130,96	132,64	132,09
02-11-2022	2.245.881	1,58%	134,65	132,83	136,54	137,01
01-11-2022	2.200.328	0,13%	135,18	133,845	136,26	134,843
31-10-2022	2.421.461	-0,32%	135,18	134,27	135,665	134,79
28-10-2022	2.545.852	2,45%	133,10	132,99	135,51	135,23
27-10-2022	1.776.960	0,00%	132,10	131,50	133,11	132,00
26-10-2022	1.976.811	1,13%	129,61	130,445	132,57	131,88
25-10-2022	2.470.027	1,94%	129,61	128,47	131,1765	131,88
24-10-2022	2.580.678	1,54%	129,50	128,35	130,44	130,56
21-10-2022	1.696.030	1,25%	126,60	126,48	128,95	128,58
20-10-2022	2.561.122	-1,87%	128,25	126,68	129,77	126,96
19-10-2022	3.218.236	-0,15%	129,32	129,52	132,99	129,60
18-10-2022	2.508.331	0,76%	129,32	127,67	130,06	128,52
17-10-2022	1.975.035	1,78%	126,02	125,86	128,28	127,4399
14-10-2022	2.242.544	-0,86%	126,87	124,765	127,00	125,21
13-10-2022	2.186.228	1,14%	123,31	122,92	126,738	126,30
12-10-2022	2.764.357	0,19%	125,02	124,43	125,80	124,47
11-10-2022	1.731.721	0,12%	123,10	123,10	125,70	124,38
10-10-2022	3.127.744	-0,40%	123,15	122,18	124,25	123,815
07-10-2022	2.218.994	-1,69%	126,51	123,77	126,58	124,27
06-10-2022	1.916.530	-2,51%	129,20	126,3525	129,54	126,465
05-10-2022	1.634.375	-0,59%	129,04	128,09	130,05	129,23
04-10-2022	2.723.460	1,25%	129,25	128,75	130,861	130,13
03-10-2022	3.320.149	1,64%	127,38	126,68	129,10	128,43
30-09-2022	2.756.576	-1,46%	129,01	126,27	128,97	126,82
29-09-2022	2.642.287	-2,49%	131,62	128,26	131,87	128,66
28-09-2022	3.574.514	-0,91%	132,83	131,20	132,90	131,00
27-09-2022	2.193.921	-3,36%	135,93	131,71	136,93	132,14
26-09-2022	2.745.215	0,12%	135,63	134,99	136,82	135,79
23-09-2022	2.243.564	-0,35%	135,63	133,95	136,48	135,72
22-09-2022	1.830.048	0,38%	135,50	135,24	137,07	136,24
21-09-2022	1.956.475	-1,15%	138,12	135,72	138,16	135,92
20-09-2022	1.760.981	-0,44%	137,13	136,54	137,97	137,39
19-09-2022	1.615.961	-0,19%	138,23	137,23	138,4489	137,95
16-09-2022	1.901.370	0,70%	137,33	137,185	139,01	138,40
15-09-2022	1.644.601	-0,43%	138,79	136,64	138,8795	137,94
14-09-2022	1.814.525	0,32%	138,67	137,685	139,616	138,59
13-09-2022	1.849.876	-2,19%	140,46	137,87	141,40	138,1428
12-09-2022	1.659.537	0,91%	139,48	139,11	141,80	141,2399
09-09-2022	2.519.072	1,45%	137,84	137,315	141,09	139,90
08-09-2022	2.771.052	0,38%	136,99	136,06	138,4933	138,1988
07-09-2022	2.428.628	1,49%	136,11	136,02	137,755	137,76
06-09-2022	2.386.701	-1,66%	140,70	135,31	137,94	135,74
05-09-2022	1.921.489	-1,66%	140,70	136,5532	141,15	137,30
02-09-2022	1.921.489	-1,66%	140,70	136,5532	141,15	137,30
01-09-2022	2.351.636	0,98%	137,79	136,76	139,72	139,30
31-08-2022	2.140.020	-1,58%	140,46	137,86	140,88	137,98
30-08-2022	1.842.499	-0,99%	142,48	139,91	142,41	140,34
29-08-2022	1.898.622	-0,01%	141,46	141,08	142,69	141,98
26-08-2022	1.899.552	-2,29%	145,63	142,03	146,53	142,38
25-08-2022	1.691.428	-0,11%	145,23	144,485	145,78	145,66
24-08-2022	1.831.479	-0,51%	148,05	145,12	147,25	145,70
23-08-2022	1.758.863	-1,99%	148,05	145,8301	148,30	146,44
22-08-2022	2.196.831	-0,19%	149,34	148,84	150,13	149,44
19-08-2022	1.911.252	-0,03%	149,34	148,72	150,63	149,73
18-08-2022	1.222.042	0,39%	148,87	148,5226	149,98	149,81
17-08-2022	1.297.201	-0,41%	149,10	148,975	149,7513	149,32
16-08-2022	2.260.089	0,95%	146,87	148,36	150,59	149,98
15-08-2022	2.178.979	1,17%	146,87	146,87	148,77	148,40
12-08-2022	1.552.998	0,97%	145,91	144,975	146,72	146,68
11-08-2022	1.621.145	-0,70%	146,92	144,93	147,29	145,28