Prudential Financial Inc (PRUUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06-02-2024	887.373	0,64%	102,60	102,675	103,86	103,39
05-02-2024	709.950	-0,47%	102,03	101,73	103,32	102,73
02-02-2024	700.949	0,51%	102,845	102,30	103,66	103,21
01-02-2024	981.387	-2,14%	103,93	100,60	104,005	102,69
31-01-2024	643.484	-1,59%	106,48	104,74	106,80	104,93
30-01-2024	590.459	1,00%	105,16	105,15	106,68	106,63
29-01-2024	482.631	-0,60%	105,97	104,8101	106,065	105,58
26-01-2024	528.374	0,43%	105,99	105,805	106,31	106,22
25-01-2024	523.382	0,94%	104,90	104,77	105,81	105,77
24-01-2024	492.009	0,45%	105,16	104,57	105,66	104,79
23-01-2024	456.939	-0,10%	103,98	104,2039	105,08	104,32
22-01-2024	600.709	0,95%	103,98	103,745	104,86	104,42
19-01-2024	520.291	1,57%	102,245	101,55	103,59	103,44
18-01-2024	477.730	-0,01%	101,74	100,81	102,06	101,84
17-01-2024	460.427	-0,66%	101,64	101,39	102,84	101,85
16-01-2024	551.531	-0,68%	102,29	101,68	102,6236	102,53
15-01-2024	408.326	-0,13%	103,96	102,62	104,36	103,23
12-01-2024	408.326	-0,13%	103,96	102,62	104,36	103,23
11-01-2024	490.340	-0,35%	103,60	102,615	103,64	103,36
10-01-2024	442.627	0,43%	103,12	102,87	103,88	103,72
09-01-2024	463.205	-1,19%	103,66	102,681	103,7293	103,28
08-01-2024	622.972	0,20%	104,08	103,575	104,66	104,52
05-01-2024	545.027	1,39%	102,65	102,7649	104,5786	104,31
04-01-2024	480.384	0,09%	102,99	102,70	104,215	102,88
03-01-2024	645.422	-1,70%	104,05	102,60	103,625	102,79
02-01-2024	563.564	0,83%	104,05	103,50	105,07	104,57
29-12-2023	383.723	-0,50%	104,05	103,4115	104,40	103,711
28-12-2023	283.349	0,40%	103,81	103,69	104,33	104,23
27-12-2023	354.454	0,09%	103,59	102,96	103,95	103,82
26-12-2023	260.574	0,18%	103,27	103,23	104,08	103,73
22-12-2023	561.411	0,30%	103,50	103,165	104,2942	103,54
21-12-2023	591.016	0,70%	102,775	102,0402	103,34	103,23
20-12-2023	812.991	-1,75%	103,52	102,495	104,80	102,51
19-12-2023	687.371	1,13%	103,16	103,2173	104,745	104,34
18-12-2023	811.271	-0,66%	103,85	103,03	104,215	103,17
15-12-2023	1.069.120	-1,28%	104,48	103,42	104,925	103,86
14-12-2023	1.352.651	1,03%	101,96	105,00	106,68	105,21
13-12-2023	812.896	1,92%	101,96	101,94	104,365	104,14
12-12-2023	747.100	0,74%	101,64	101,52	102,5301	102,18
11-12-2023	937.095	0,56%	101,11	100,975	102,561	101,43
08-12-2023	906.245	1,21%	98,55	99,45	101,13	100,87
07-12-2023	854.788	1,77%	98,55	98,30	99,75	99,66
06-12-2023	626.283	-0,11%	98,68	97,775	99,7087	97,93
05-12-2023	885.683	-0,33%	97,71	97,7048	98,755	98,04
04-12-2023	666.690	0,63%	97,26	96,87	98,51	98,36
01-12-2023	802.281	-0,04%	97,375	96,95	98,13	97,74
30-11-2023	711.378	1,22%	96,825	96,47	97,97	97,78
29-11-2023	558.701	0,74%	96,25	96,33	97,20	96,60
28-11-2023	606.184	0,07%	95,73	95,15	96,26	95,89
27-11-2023	479.254	0,08%	95,49	94,92	95,95	95,82
24-11-2023	263.347	1,18%	94,23	95,15	96,32	96,24
23-11-2023	443.298	0,83%	94,23	93,985	95,26	95,00
22-11-2023	412.423	0,96%	94,23	93,985	95,26	95,12
21-11-2023	396.824	-0,06%	94,04	93,60	94,745	94,22
20-11-2023	447.989	-0,23%	94,06	93,3211	94,649	94,28
17-11-2023	713.349	1,18%	95,30	95,085	95,88	95,75
16-11-2023	543.945	0,02%	94,59	94,14	95,145	94,63
15-11-2023	717.325	0,35%	94,58	94,15	95,33	94,61
14-11-2023	673.983	3,04%	92,625	92,7779	94,875	94,28
13-11-2023	584.042	-0,58%	91,52	91,07	92,22	91,50
10-11-2023	440.410	1,25%	91,24	90,90	92,18	92,03
09-11-2023	478.623	0,22%	90,71	90,56	91,60	90,89
08-11-2023	603.790	-0,02%	90,71	90,295	91,03	90,69
07-11-2023	721.580	-1,20%	91,31	89,90	91,425	90,71
06-11-2023	1.011.625	-2,49%	94,17	91,23	94,28	91,81
03-11-2023	863.774	2,71%	92,81	92,61	94,75	94,15
02-11-2023	1.093.403	0,38%	92,88	90,62	94,735	91,67
01-11-2023	890.747	-0,13%	91,09	89,95	91,74	91,32
31-10-2023	519.551	0,84%	90,94	90,50	91,53	91,44
30-10-2023	780.171	2,34%	89,31	89,18	91,08	90,68
27-10-2023	324.401	-2,16%	90,505	88,04	90,57	88,36
26-10-2023	577.995	1,12%	89,52	89,52	91,36	90,31
25-10-2023	537.102	-0,69%	89,71	89,17	90,395	89,31
24-10-2023	457.226	0,67%	90,08	89,52	90,5971	89,93
23-10-2023	633.677	-1,28%	90,29	89,04	90,47	89,33
20-10-2023	695.700	-3,00%	94,44	90,07	93,15	90,49
19-10-2023	437.530	-1,60%	94,44	93,01	95,29	93,29
18-10-2023	560.371	-2,19%	95,95	94,375	96,1775	94,81
17-10-2023	494.002	1,29%	94,61	95,215	97,62	96,93
16-10-2023	490.647	1,95%	94,61	94,43	96,28	95,70
13-10-2023	423.243	-0,19%	94,89	93,36	95,285	93,87
12-10-2023	410.162	-0,85%	94,89	92,98	94,965	94,05
11-10-2023	534.852	0,93%	94,17	93,61	95,14	94,86
10-10-2023	438.568	0,62%	93,99	93,845	94,72	93,99
09-10-2023	324.435	0,56%	92,38	92,295	93,51	93,41
06-10-2023	497.697	1,14%	91,22	91,07	93,52	92,89
05-10-2023	523.267	0,71%	90,615	90,5949	92,09	91,84
04-10-2023	598.221	-0,16%	91,40	89,66	91,50	91,19
03-10-2023	742.282	-2,19%	92,56	90,67	92,67	91,34
02-10-2023	478.993	-1,59%	94,55	92,50	94,76	93,38
29-09-2023	387.210	0,03%	94,55	94,38	95,88	94,89
28-09-2023	471.050	0,36%	94,55	94,25	95,23	94,86
27-09-2023	531.375	-0,65%	95,14	93,56	95,40	94,52
26-09-2023	473.024	-1,98%	96,14	94,9192	97,15	95,14
25-09-2023	343.403	0,66%	96,14	95,905	97,11	97,06
22-09-2023	441.463	-0,57%	97,06	96,245	97,36	96,42
21-09-2023	582.415	-1,98%	98,67	96,84	98,48	96,97
20-09-2023	507.915	0,01%	99,23	98,84	99,95	98,93
19-09-2023	442.961	0,01%	99,30	98,5301	99,73	98,92
18-09-2023	612.984	0,22%	95,40	97,95	99,18	98,91