Prudential Financial Inc (PRUUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022 915.691 1,17% 101,01 99,30 102,68 102,56
09/12/2022 741.407 -0,23% 100,85 100,59 101,96 101,37
08/12/2022 663.418 -1,00% 103,175 101,39 103,36 101,60
Ajuda

Pesquisa de títulos

Fale Connosco