Prudential Financial Inc (PRUUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	899.337	1,65%	84,12	85,03	87,17	87,00
27/04/2023	1.222.052	2,26%	84,12	84,01	85,7399	85,59
26/04/2023	806.608	-0,22%	84,62	83,19	84,97	83,70
25/04/2023	850.509	-2,32%	84,62	83,57	84,90	83,88
24/04/2023	618.201	0,19%	85,62	85,25	86,06	85,87
21/04/2023	582.958	-0,85%	86,30	85,07	86,30	85,71
20/04/2023	855.664	-1,61%	87,10	86,155	87,70	86,44
19/04/2023	969.235	0,98%	87,10	86,6407	88,04	87,85
18/04/2023	987.680	-0,09%	87,61	86,631	87,81	87,00
17/04/2023	684.862	1,75%	84,935	84,605	87,14	87,08
14/04/2023	490.112	0,84%	85,97	84,90	86,30	85,58
13/04/2023	563.353	0,04%	84,80	83,80	85,11	84,87
12/04/2023	899.268	-0,67%	86,25	84,40	86,76	84,84
11/04/2023	798.344	1,50%	84,60	84,23	86,00	85,41
10/04/2023	803.219	0,95%	83,23	83,14	84,26	84,15
06/04/2023	834.916	0,63%	83,105	82,87	83,925	83,36
05/04/2023	1.071.744	0,73%	80,93	80,92	82,88	82,84
04/04/2023	1.322.909	-0,23%	84,40	81,65	84,5199	82,24
03/04/2023	1.171.888	-0,38%	82,76	82,345	83,88	82,43
31/03/2023	1.071.920	1,21%	82,53	82,08	82,90	82,74
30/03/2023	1.274.935	0,69%	82,37	81,29	82,94	81,75
29/03/2023	1.102.684	2,25%	80,88	80,05	81,26	81,19
28/03/2023	816.822	0,00%	79,12	78,81	80,17	79,40
27/03/2023	1.460.498	2,35%	79,47	78,12	80,15	79,40
24/03/2023	1.377.116	0,45%	76,02	75,37	77,645	77,58
23/03/2023	1.395.069	-1,84%	78,85	76,55	79,77	77,23
22/03/2023	1.631.198	-4,57%	82,37	78,66	82,42	78,68
21/03/2023	1.319.727	2,67%	82,22	82,085	83,43	82,45
20/03/2023	1.458.013	2,94%	79,04	78,57	81,45	80,31
17/03/2023	2.800.928	-5,07%	81,28	77,45	81,25	78,02
16/03/2023	2.308.310	2,53%	78,95	76,90	82,77	82,19
15/03/2023	2.114.707	-4,20%	80,61	78,48	81,26	80,16
14/03/2023	2.288.869	1,81%	85,91	82,935	86,82	83,67
13/03/2023	2.947.651	-7,16%	89,36	81,41	85,70	82,18
10/03/2023	1.808.677	-2,40%	89,36	87,83	90,516	88,52
09/03/2023	1.013.454	-4,25%	94,30	90,23	94,62	90,70
08/03/2023	829.977	-1,28%	98,23	93,98	96,49	94,73
07/03/2023	829.980	-2,64%	98,23	95,38	98,43	95,96
06/03/2023	753.508	-0,53%	99,02	98,40	99,60	98,56
03/03/2023	693.867	1,09%	98,60	97,74	99,36	99,08
02/03/2023	825.917	-1,94%	99,60	97,24	99,60	98,01
01/03/2023	730.619	-0,05%	99,77	99,655	101,49	99,95
28/02/2023	722.860	0,98%	99,13	99,17	100,4576	100,00
27/02/2023	484.905	-0,01%	99,70	98,70	100,54	99,03
24/02/2023	526.807	0,53%	97,62	97,24	99,25	99,04
23/02/2023	483.828	0,17%	99,11	97,6327	99,65	98,52
22/02/2023	702.718	0,26%	97,70	97,525	98,94	98,35
21/02/2023	809.120	-3,38%	100,64	97,54	100,72	98,10
20/02/2023	569.258	-0,32%	101,63	100,90	101,88	101,53
17/02/2023	569.258	-0,32%	101,63	100,90	101,88	101,53
16/02/2023	648.945	-0,82%	103,04	102,70	104,99	103,11
15/02/2023	645.342	0,67%	102,46	102,18	104,02	103,96
14/02/2023	571.806	-1,11%	103,90	102,86	104,39	103,27
13/02/2023	598.432	1,36%	102,68	102,72	104,5799	104,43
10/02/2023	475.787	0,06%	102,69	102,02	103,22	103,03
09/02/2023	890.409	-1,31%	105,45	102,75	106,00	102,97
08/02/2023	1.687.178	1,50%	101,39	101,28	107,31	104,34
07/02/2023	1.148.300	0,69%	101,67	100,86	103,50	102,80
06/02/2023	736.957	0,24%	101,16	100,97	102,40	102,10
03/02/2023	778.869	-0,93%	102,11	101,16	102,94	101,86
02/02/2023	825.287	-1,38%	104,79	102,00	104,79	102,82
01/02/2023	649.415	-0,65%	104,05	103,17	105,31	104,26
31/01/2023	708.291	1,64%	103,62	102,495	104,96	104,94
30/01/2023	584.584	-0,24%	102,95	102,4134	103,89	103,25
27/01/2023	575.777	0,65%	102,79	102,53	104,09	103,50
26/01/2023	514.404	1,28%	101,86	101,14	102,95	102,83
25/01/2023	392.939	0,64%	99,98	99,5705	101,59	101,53
24/01/2023	518.766	0,89%	95,98	91,96	101,15	100,88
23/01/2023	580.936	1,38%	98,65	98,43	100,95	99,99
20/01/2023	505.730	1,74%	97,30	96,78	98,65	98,63
19/01/2023	527.458	-1,65%	97,86	96,47	98,095	96,94
18/01/2023	572.434	-2,48%	100,70	98,37	101,19	98,57
17/01/2023	555.970	0,08%	101,23	100,58	101,39	101,08
16/01/2023	513.727	1,41%	98,70	98,375	101,245	101,00
13/01/2023	513.727	1,41%	98,70	98,375	101,245	101,00
12/01/2023	640.278	-0,40%	100,595	99,4329	100,595	99,60
11/01/2023	519.358	0,65%	99,28	98,77	100,03	100,00
10/01/2023	482.485	1,11%	98,38	97,705	99,44	99,35
09/01/2023	809.417	-2,72%	100,25	97,87	100,78	98,26
06/01/2023	660.888	1,58%	100,38	100,03	101,3661	101,01
05/01/2023	495.331	-1,72%	100,80	98,82	100,85	99,44
04/01/2023	480.326	1,71%	100,56	100,22	101,66	101,18
03/01/2023	722.192	0,02%	100,02	98,79	100,4486	99,48
02/01/2023	378.461	-0,42%	99,43	98,56	99,885	99,46
30/12/2022	378.461	-0,42%	99,43	98,56	99,885	99,46
29/12/2022	385.936	1,54%	98,99	98,74	100,44	99,88
28/12/2022	394.118	-0,99%	99,27	98,29	99,69	98,37
27/12/2022	358.475	-0,21%	99,90	99,07	100,41	99,35
23/12/2022	97.463	0,66%	98,71	98,34	99,43	99,31
22/12/2022	572.868	-1,69%	99,75	96,82	99,79	98,66
21/12/2022	562.194	2,15%	99,13	99,23	100,55	100,36
20/12/2022	600.692	1,16%	97,15	97,15	98,86	98,25
19/12/2022	631.714	-0,77%	98,15	96,57	99,00	97,12
16/12/2022	1.163.646	-1,89%	97,77	96,66	98,40	97,87
15/12/2022	881.136	-2,27%	100,52	99,21	101,04	99,75
14/12/2022	571.452	-1,11%	103,25	101,28	104,32	102,07
13/12/2022	550.833	0,64%	104,81	102,54	105,26	103,22