Prudential Financial Inc (PRUUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	800.176	-0,45%	95,40	98,185	99,46	98,69
14/09/2023	1.127.235	2,65%	95,40	97,52	99,45	99,14
13/09/2023	606.318	-0,02%	95,40	95,84	97,255	96,58
12/09/2023	800.958	1,41%	95,40	95,425	97,4799	96,60
11/09/2023	414.071	0,18%	95,97	95,12	96,46	95,26
08/09/2023	624.468	0,86%	94,28	94,00	95,88	95,09
07/09/2023	481.541	-0,04%	94,23	93,68	94,67	94,28
06/09/2023	503.403	-0,14%	94,23	93,68	94,765	94,32
05/09/2023	598.544	-1,71%	95,99	94,43	96,43	94,45
04/09/2023	512.809	1,50%	95,55	94,54	96,255	96,09
01/09/2023	512.809	1,50%	95,55	94,54	96,255	96,09
31/08/2023	705.183	0,24%	94,45	94,54	95,26	94,67
30/08/2023	534.900	0,01%	94,62	94,32	95,24	94,44
29/08/2023	523.494	0,82%	93,83	93,485	94,4907	94,43
28/08/2023	623.262	-0,09%	93,83	93,30	94,935	93,66
25/08/2023	711.061	0,34%	93,815	92,86	94,34	93,74
24/08/2023	992.283	2,18%	90,59	92,215	94,15	93,42
23/08/2023	639.069	1,34%	90,59	90,09	91,55	91,43
22/08/2023	644.970	-1,09%	91,89	89,93	91,85	90,22
21/08/2023	539.395	-0,37%	91,89	90,52	92,2709	91,21
18/08/2023	601.076	-0,13%	93,87	92,04	93,34	92,80
17/08/2023	600.995	-0,28%	93,06	92,7624	94,24	92,92
16/08/2023	625.448	-0,12%	93,06	92,7314	94,235	93,18
15/08/2023	898.286	-1,95%	94,34	92,96	94,365	93,29
14/08/2023	478.015	-0,07%	95,87	94,22	95,24	95,14
11/08/2023	395.459	0,62%	95,87	94,16	95,50	95,21
10/08/2023	553.674	-0,47%	95,87	94,34	96,35	94,62
09/08/2023	618.658	-2,30%	97,01	94,99	97,41	95,07
08/08/2023	656.814	-0,84%	96,38	95,07	97,32	97,31
07/08/2023	704.124	1,68%	97,29	97,34	98,42	98,13
04/08/2023	779.992	-0,29%	96,965	96,10	98,0698	96,51
03/08/2023	845.320	1,55%	96,70	95,05	97,335	96,79
02/08/2023	1.096.151	-1,07%	96,70	93,57	96,33	95,31
01/08/2023	843.653	-0,16%	96,70	95,80	96,90	96,34
31/07/2023	589.733	0,22%	96,76	96,27	97,415	96,49
28/07/2023	461.104	-0,10%	96,99	95,725	97,26	96,28
27/07/2023	562.157	-0,47%	96,99	96,0908	97,68	96,38
26/07/2023	518.761	1,51%	94,84	95,22	97,1845	96,83
25/07/2023	597.392	-1,17%	94,84	95,22	96,64	95,39
24/07/2023	761.446	1,85%	94,84	94,8858	97,19	96,52
21/07/2023	512.375	-0,26%	94,52	94,08	95,20	94,77
20/07/2023	506.939	0,76%	93,06	94,02	95,03	95,02
19/07/2023	442.557	0,65%	93,06	93,21	94,64	94,30
18/07/2023	666.478	1,29%	92,65	92,56	94,39	93,69
17/07/2023	535.930	1,04%	91,33	91,08	92,95	92,50
14/07/2023	434.639	-1,36%	93,11	90,86	93,05	91,55
13/07/2023	617.234	0,98%	90,14	91,6119	93,01	92,81
12/07/2023	581.791	0,03%	90,14	91,62	93,44	91,91
11/07/2023	722.820	2,75%	90,14	89,78	92,00	91,88
10/07/2023	753.857	-0,48%	87,96	89,20	90,06	89,42
07/07/2023	539.746	1,34%	87,96	88,66	90,77	89,85
06/07/2023	560.746	-0,14%	87,96	87,589	88,79	88,66
05/07/2023	613.778	-0,42%	88,51	87,57	89,16	88,78
04/07/2023	337.817	1,64%	88,43	88,3621	89,72	89,67
03/07/2023	337.817	1,64%	88,43	88,3621	89,72	89,67
30/06/2023	660.105	0,43%	86,87	87,912	88,89	88,22
29/06/2023	618.292	1,80%	86,87	86,775	87,88	87,84
28/06/2023	592.090	-0,43%	86,33	85,51	86,46	86,29
27/06/2023	768.452	1,68%	85,37	85,04	87,04	86,66
26/06/2023	863.454	1,60%	84,22	84,02	85,539	85,23
23/06/2023	621.755	-0,91%	83,95	83,34	84,52	83,89
22/06/2023	656.305	-0,86%	85,28	83,94	85,42	84,66
21/06/2023	923.631	0,40%	86,13	84,48	85,92	85,39
20/06/2023	930.826	-2,28%	86,13	83,67	86,40	85,05
19/06/2023	747.110	0,31%	84,88	86,31	87,455	87,03
16/06/2023	747.110	0,31%	84,88	86,31	87,455	87,03
15/06/2023	1.089.049	1,43%	84,88	85,36	87,00	86,76
14/06/2023	1.112.010	-1,10%	84,88	85,31	88,02	85,54
13/06/2023	1.036.351	2,22%	84,88	84,7001	87,03	86,49
12/06/2023	641.892	0,07%	84,96	84,1381	85,3131	84,61
09/06/2023	625.286	-0,34%	84,96	84,35	85,21	84,55
08/06/2023	697.632	-1,07%	85,34	84,18	86,00	84,84
07/06/2023	794.957	2,18%	84,40	84,02	86,38	85,76
06/06/2023	863.172	1,05%	83,20	83,165	84,70	83,93
05/06/2023	856.210	0,02%	83,32	82,02	83,53	83,06
02/06/2023	1.152.746	3,63%	79,47	81,23	83,79	83,04
01/06/2023	767.802	1,83%	80,43	78,56	80,5281	80,13
31/05/2023	862.940	1,30%	80,43	79,36	81,30	78,69
30/05/2023	862.940	1,30%	80,43	79,36	81,30	81,18
29/05/2023	642.536	0,09%	80,34	79,66	80,64	80,14
26/05/2023	642.536	0,09%	80,34	79,66	80,64	80,14
25/05/2023	954.513	0,69%	79,50	78,77	80,326	80,07
24/05/2023	747.525	-2,78%	80,87	79,2971	81,45	79,52
23/05/2023	769.419	-0,26%	81,78	81,76	83,25	81,79
22/05/2023	811.928	1,50%	78,90	80,47	82,13	82,00
19/05/2023	1.019.006	-0,43%	78,90	81,51	83,28	82,04
18/05/2023	1.051.310	1,62%	78,90	80,11	82,46	82,39
17/05/2023	1.080.343	3,90%	78,90	78,82	81,19	81,08
16/05/2023	1.064.141	-1,71%	78,90	77,98	79,6199	78,04
15/05/2023	1.121.211	0,58%	78,90	78,81	79,61	79,40
12/05/2023	1.441.681	-1,95%	81,01	77,8801	81,01	78,94
11/05/2023	857.023	0,20%	79,64	78,94	80,58	80,51
10/05/2023	832.151	-1,41%	82,13	79,64	82,16	80,35
09/05/2023	781.034	-1,30%	81,74	80,97	82,09	81,50
08/05/2023	702.688	0,63%	83,11	82,03	83,54	82,57
05/05/2023	1.008.568	3,72%	80,865	80,58	82,19	82,05
04/05/2023	1.568.219	-2,77%	80,78	77,22	80,95	79,11
03/05/2023	1.772.646	-2,61%	83,14	80,97	84,86	81,36
02/05/2023	1.354.973	-3,21%	85,82	82,66	85,895	83,54
01/05/2023	703.749	-0,79%	86,51	86,19	87,35	86,31