BiG | O banco que entende os seus valores.

Proto Labs Inc (PRLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	83.892	3,79%	34,82	32,84	35,295	35,09
23/04/2025	62.225	1,53%	32,99	32,65	35,295	33,81
22/04/2025	75.960	3,13%	32,95	32,04	33,51	33,30
21/04/2025	76.761	-3,21%	33,20	32,02	33,20	32,29
17/04/2025	234.658	-0,12%	33,70	32,59	33,82	33,36
16/04/2025	223.821	-2,34%	33,99	32,59	34,475	33,40
15/04/2025	75.227	0,29%	33,99	33,7601	34,475	34,20
14/04/2025	80.359	-1,64%	33,43	33,645	35,38	34,10
11/04/2025	104.447	3,00%	33,12	33,11	34,80	34,67
10/04/2025	86.705	-3,97%	31,34	33,04	34,19	33,66
09/04/2025	118.336	12,52%	31,34	31,00	35,68	35,05
08/04/2025	144.157	-2,11%	33,00	30,6323	32,87	31,12
07/04/2025	122.877	0,41%	30,25	29,585	33,22	31,77
04/04/2025	122.980	-4,90%	31,515	30,203	31,94	31,64
03/04/2025	156.139	-8,27%	34,06	32,87	34,2168	33,27
02/04/2025	47.329	2,54%	34,99	35,25	36,335	36,29
01/04/2025	55.903	1,00%	34,65	34,70	35,64	35,39
31/03/2025	82.041	-2,01%	35,00	34,08	35,35	35,04
28/03/2025	56.775	-3,48%	37,20	35,54	36,865	35,76
27/03/2025	77.236	0,14%	37,20	36,2633	37,255	37,05
26/03/2025	55.067	-0,08%	37,28	36,80	37,47	37,01
25/03/2025	43.492	0,05%	37,07	36,80	37,32	37,04
24/03/2025	61.307	2,04%	35,71	36,6601	37,43	37,02
21/03/2025	85.870	-0,28%	35,85	36,175	36,50	36,28
20/03/2025	44.060	-0,57%	35,82	36,175	37,00	36,38
19/03/2025	53.686	2,24%	35,82	35,94	36,90	36,59
18/03/2025	57.323	-2,45%	36,55	35,79	36,695	35,79
17/03/2025	69.795	0,52%	36,54	36,31	37,34	36,74
14/03/2025	50.635	2,39%	37,08	35,765	36,655	36,55
13/03/2025	64.492	-3,87%	37,08	35,72	37,08	35,73
12/03/2025	59.139	0,08%	37,535	36,95	37,59	37,17
11/03/2025	73.209	0,14%	37,23	36,545	37,965	37,14
10/03/2025	89.715	-2,37%	37,30	36,735	37,80	37,09
07/03/2025	91.248	0,24%	37,74	37,24	38,21	38,00
06/03/2025	100.491	-1,12%	37,68	37,70	38,55	37,91
05/03/2025	76.812	1,35%	37,76	37,45	38,54	38,34
04/03/2025	110.910	-1,20%	37,76	36,76	38,64	37,83
03/03/2025	82.693	-3,86%	40,50	38,265	40,74	38,29
28/02/2025	69.740	1,48%	39,26	39,11	39,88	39,88
27/02/2025	90.667	-2,19%	40,07	39,30	40,19	39,30
26/02/2025	101.316	1,44%	40,10	39,63	40,60	40,18
25/02/2025	96.559	-1,47%	40,42	39,365	40,58	39,61
24/02/2025	75.161	-0,89%	42,70	40,20	41,0064	40,20
21/02/2025	86.409	-3,52%	43,02	40,38	42,5878	40,56
20/02/2025	88.393	-2,46%	43,02	41,72	43,355	42,04
19/02/2025	110.619	-3,47%	44,25	42,70	44,17	43,10
18/02/2025	104.010	1,06%	44,25	44,43	45,03	44,65
17/02/2025	75.782	0,00%	45,03	44,04	45,47	44,18
14/02/2025	82.146	-1,89%	45,14	43,985	45,14	44,175
13/02/2025	107.762	2,95%	44,17	43,80	45,09	45,03
12/02/2025	110.813	1,11%	42,71	42,545	43,979	43,74
11/02/2025	323.645	2,34%	41,57	41,40	43,47	43,26
10/02/2025	207.627	1,61%	44,68	41,43	43,135	42,27
07/02/2025	304.984	-6,29%	44,015	41,445	46,73	41,60
06/02/2025	169.257	0,32%	44,015	43,295	44,40	44,39
05/02/2025	96.355	2,62%	43,30	43,1896	46,00	44,25
04/02/2025	90.302	3,55%	41,85	41,62	43,35	43,12
03/02/2025	65.195	-0,22%	41,96	39,83	41,89	41,64
31/01/2025	60.321	-0,64%	41,85	41,50	42,38	41,73
30/01/2025	71.501	1,67%	41,84	41,62	42,54	42,00
29/01/2025	86.939	-0,24%	41,34	40,61	41,69	41,31
28/01/2025	71.022	2,91%	40,48	39,3082	41,42	41,41
27/01/2025	79.435	-1,73%	40,48	39,6601	40,553	40,24
24/01/2025	58.282	2,27%	40,01	39,885	41,005	40,95
23/01/2025	43.024	0,45%	39,765	39,58	40,48	40,04
22/01/2025	64.737	-0,60%	39,27	39,59	40,30	39,86
21/01/2025	70.983	4,05%	39,65	39,008	40,32	40,10
20/01/2025	293.670	0,00%	39,65	38,17	39,65	38,54
17/01/2025	127.870	-1,05%	39,66	38,1001	39,82	38,55
16/01/2025	113.608	1,80%	38,54	38,2375	39,17	38,95
15/01/2025	91.459	3,10%	38,54	37,58	38,84	38,26
14/01/2025	52.239	1,39%	35,74	36,415	37,262	37,11
13/01/2025	93.618	-0,03%	35,74	35,20	36,71	36,60
10/01/2025	87.894	-2,69%	37,67	36,22	37,06	36,61
09/01/2025	57.442	-0,37%	37,49	37,22	37,74	37,62
08/01/2025	55.923	-1,26%	37,49	37,22	37,96	37,96
07/01/2025	63.698	-2,93%	39,63	37,89	39,2025	38,10
06/01/2025	57.056	-1,01%	40,06	39,17	40,15	39,25
03/01/2025	45.052	2,32%	38,765	38,53	39,715	39,65
02/01/2025	33.178	-0,87%	39,49	38,62	39,83	38,75
31/12/2024	0	-0,43%	39,49	39,06	39,77	39,09
30/12/2024	67.700	-0,76%	38,97	38,50	39,67	39,08
27/12/2024	81.875	-1,89%	40,035	38,995	40,31	39,56
26/12/2024	68.205	0,72%	39,92	39,885	40,55	40,32
24/12/2024	0	1,97%	39,56	39,625	40,18	40,03
23/12/2024	97.342	-2,68%	40,715	39,605	41,185	39,63
20/12/2024	187.182	-1,55%	41,00	40,72	41,65	40,72
19/12/2024	126.352	0,07%	43,445	40,79	43,17	41,27
18/12/2024	0	-4,67%	43,445	40,87	44,53	41,24
17/12/2024	82.746	-3,37%	44,48	43,26	44,38	43,26
16/12/2024	89.599	2,71%	43,61	43,305	44,865	44,77
13/12/2024	77.625	-1,51%	43,99	42,71	44,10	43,59
12/12/2024	72.927	-0,25%	43,93	43,37	44,275	44,26
11/12/2024	65.765	-0,40%	44,87	43,88	44,85	44,37
10/12/2024	107.264	2,44%	43,415	43,405	45,15	44,55
09/12/2024	96.216	1,90%	41,93	43,06	43,8938	43,49
06/12/2024	84.178	3,17%	41,50	41,895	42,68	42,68
05/12/2024	72.401	-1,94%	42,23	41,30	42,295	41,37
04/12/2024	76.524	2,18%	41,38	41,13	42,25	42,19
03/12/2024	115.419	0,02%	41,50	40,53	41,75	41,29