BiG | O banco que entende os seus valores.

Prudential Financial Inc (PRUUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	649.041	-0,91%	106,65	106,19	108,54	106,60
08/07/2025	635.591	1,06%	108,58	106,2801	109,6399	107,58
07/07/2025	608.191	-2,41%	108,50	106,2801	109,6399	106,45
04/07/2025	359.761	0,39%	108,95	108,72	109,99	109,08
03/07/2025	359.640	0,77%	109,82	106,00	112,00	109,14
02/07/2025	675.697	-0,29%	107,49	107,00	110,00	108,66
01/07/2025	622.404	1,45%	107,08	106,76	109,70	109,00
30/06/2025	648.221	0,29%	107,29	106,76	107,64	107,44
27/06/2025	414.870	0,36%	106,75	105,77	107,90	107,13
26/06/2025	532.381	1,16%	106,14	105,2172	107,03	106,74
25/06/2025	498.083	-0,73%	106,30	105,2172	107,56	105,52
24/06/2025	604.784	0,66%	106,33	103,09	107,56	106,30
23/06/2025	654.763	1,22%	104,48	103,09	105,81	105,60
20/06/2025	498.205	0,25%	104,5999	104,04	105,68	104,33
19/06/2025	738.410	0,70%	103,48	103,36	105,11	104,11
18/06/2025	461.865	0,70%	104,14	103,02	105,11	104,12
17/06/2025	834.768	-1,48%	103,94	103,02	105,46	103,39
16/06/2025	632.277	1,91%	102,97	102,97	105,075	104,94
13/06/2025	598.200	-1,84%	103,55	102,68	105,07	102,97
12/06/2025	572.287	0,28%	106,345	103,01	106,81	104,90
11/06/2025	951.948	-1,40%	105,39	104,56	106,81	104,61
10/06/2025	500.675	0,26%	105,82	104,98	106,415	106,09
09/06/2025	558.253	0,23%	106,00	105,0701	106,415	105,82
06/06/2025	386.420	1,78%	102,68	102,68	105,82	105,58
05/06/2025	470.673	-0,05%	104,75	102,94	105,52	103,73
04/06/2025	631.724	-0,61%	103,50	102,40	105,52	103,78
03/06/2025	554.655	0,79%	103,33	101,84	105,00	104,42
02/06/2025	577.809	-0,28%	103,89	101,92	103,89	103,60
30/05/2025	731.913	-0,48%	103,86	102,865	104,80	103,89
29/05/2025	590.792	1,40%	104,795	102,75	104,9668	104,33
28/05/2025	1.137.318	-1,58%	102,92	102,37	104,9668	102,89
27/05/2025	841.731	2,57%	104,1001	102,375	104,725	104,54
23/05/2025	736.718	-0,39%	102,07	100,00	103,035	101,92
22/05/2025	612.263	0,51%	105,22	101,35	105,25	102,32
21/05/2025	1.057.811	-3,84%	106,465	101,76	107,17	101,80
20/05/2025	622.631	-0,71%	106,30	105,77	108,195	105,87
19/05/2025	651.870	0,61%	106,02	106,018	108,195	106,63
16/05/2025	547.778	0,31%	105,66	105,565	107,68	107,33
15/05/2025	610.711	0,64%	107,49	105,565	107,30	107,00
14/05/2025	545.430	-1,01%	107,42	105,7238	109,82	106,32
13/05/2025	533.727	0,05%	105,51	105,51	108,36	107,40
12/05/2025	854.705	3,63%	106,51	106,00	107,6999	107,35
09/05/2025	439.303	-0,02%	102,01	101,83	104,58	103,59
08/05/2025	726.053	2,35%	102,43	100,73	104,58	103,61
07/05/2025	1.021.537	-0,64%	102,33	100,73	103,53	101,23
06/05/2025	735.608	-0,77%	101,75	101,53	103,815	101,88
05/05/2025	592.864	-0,92%	102,50	101,85	103,815	102,67
02/05/2025	653.046	1,86%	102,54	101,535	105,16	103,62
01/05/2025	1.406.243	-0,95%	101,88	99,73	105,16	101,73
30/04/2025	956.177	-1,36%	103,125	99,73	104,27	102,71
29/04/2025	554.145	0,41%	103,01	102,50	104,98	104,03
28/04/2025	461.270	0,69%	97,45	97,45	104,70	103,61
25/04/2025	534.350	-1,09%	101,54	101,285	104,535	102,90
24/04/2025	862.347	2,40%	102,98	101,24	105,085	104,03
23/04/2025	580.240	1,38%	98,90	98,44	105,085	101,59
22/04/2025	561.355	3,45%	98,49	95,76	102,27	100,21
21/04/2025	830.323	-2,61%	98,01	95,76	99,355	96,87
17/04/2025	635.179	0,86%	99,905	97,735	101,0785	99,47
16/04/2025	632.132	-1,61%	101,48	97,735	102,265	98,62
15/04/2025	652.293	-1,18%	101,48	100,10	102,265	100,23
14/04/2025	870.628	2,63%	98,00	99,985	102,4455	101,43
11/04/2025	1.183.116	0,36%	97,89	95,47	99,36	98,83
10/04/2025	1.230.135	-5,23%	93,95	96,0226	102,04	98,48
09/04/2025	1.884.430	9,29%	93,95	92,72	104,85	103,91
08/04/2025	1.229.821	-0,85%	93,92	93,1354	101,26	95,12
07/04/2025	1.783.299	-0,78%	101,03	90,38	99,4254	95,78
04/04/2025	1.443.482	-7,95%	107,11	95,73	101,5396	96,53
03/04/2025	1.153.076	-7,02%	107,11	104,58	107,97	104,79
02/04/2025	720.350	0,91%	110,105	109,87	113,115	112,71
01/04/2025	533.150	0,01%	110,95	110,31	112,34	111,69
31/03/2025	716.131	1,46%	108,75	108,88	112,50	111,68
28/03/2025	995.036	-3,79%	114,17	108,831	114,40	110,07
27/03/2025	702.842	-1,03%	115,75	114,10	115,695	114,41
26/03/2025	1.042.048	1,08%	115,61	114,79	116,80	115,59
25/03/2025	806.338	0,99%	113,91	113,79	114,97	114,36
24/03/2025	631.001	2,69%	110,02	111,405	113,36	113,24
21/03/2025	850.800	-0,46%	110,35	109,21	110,97	110,27
20/03/2025	432.586	0,15%	109,90	109,905	111,84	110,78
19/03/2025	449.966	0,80%	109,22	109,7601	111,33	110,62
18/03/2025	580.726	-0,54%	110,87	109,46	111,15	109,74
17/03/2025	560.834	1,66%	106,22	108,31	110,92	110,29
14/03/2025	682.884	3,28%	106,29	104,77	108,7099	108,49
13/03/2025	645.887	-0,99%	106,98	104,77	107,75	105,04
12/03/2025	883.266	0,48%	106,715	104,685	106,835	106,09
11/03/2025	1.000.257	-0,72%	106,23	104,56	106,97	105,58
10/03/2025	1.149.956	-4,49%	109,63	104,90	110,79	106,34
07/03/2025	815.169	1,00%	110,085	108,65	111,71	111,24
06/03/2025	605.004	-0,50%	110,085	108,215	110,84	110,14
05/03/2025	642.867	1,00%	110,04	108,9075	111,175	110,69
04/03/2025	891.846	-3,43%	115,84	108,77	112,48	109,59
03/03/2025	667.565	-1,50%	113,43	112,575	116,62	113,48
28/02/2025	857.179	2,08%	113,36	113,14	115,14	115,10
27/02/2025	660.910	0,74%	111,73	112,2036	114,26	112,75
26/02/2025	454.948	0,74%	111,18	111,30	112,605	111,92
25/02/2025	897.719	0,53%	111,41	110,04	111,555	111,10
24/02/2025	664.918	0,52%	111,19	110,0501	110,98	110,51
21/02/2025	599.872	-1,47%	111,25	108,56	111,60	109,94
20/02/2025	704.632	-0,48%	111,25	109,7475	111,60	111,13
19/02/2025	656.219	-0,12%	110,42	110,74	111,87	111,66
17/02/2025	472.937	0,00%	112,10	110,21	112,865	111,79