Prudential Financial Inc (PRUUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	558.587	-0,64%	103,06	102,525	104,63	102,63
06/12/2022	2.615.229	-1,38%	104,79	102,68	105,385	103,29
05/12/2022	2.179.246	-2,73%	108,54	104,01	107,06	104,74
02/12/2022	2.403.187	-0,05%	108,54	106,925	107,845	107,68
01/12/2022	1.874.046	-0,28%	108,54	107,2896	108,81	107,73
30/11/2022	2.208.776	1,35%	106,30	104,41	108,255	108,03
29/11/2022	1.300.918	0,99%	105,73	105,20	107,135	106,59
28/11/2022	1.718.625	-2,19%	107,47	105,23	107,54	105,4101
25/11/2022	814.314	0,64%	107,47	107,37	108,35	107,75
24/11/2022	1.984.578	-1,38%	107,36	106,81	107,9869	107,06
23/11/2022	1.984.578	-1,38%	107,36	106,81	107,9869	107,06
22/11/2022	1.904.242	1,48%	107,77	107,47	108,7628	108,56
21/11/2022	1.959.277	0,80%	105,765	105,55	107,22	106,98
18/11/2022	2.503.165	0,51%	108,45	106,37	108,80	107,33
17/11/2022	2.248.009	17,56%	106,07	105,52	106,77	106,79
16/11/2022	1.643.731	0,42%	109,45	107,47	108,535	107,74
15/11/2022	2.947.269	-1,02%	109,45	107,095	110,22	107,83
14/11/2022	858.560	-3,62%	108,44	108,16	110,695	106,02
11/11/2022	1.166.600	2,05%	108,44	107,84	110,96	110,21
10/11/2022	811.295	5,22%	102,88	104,67	107,86	107,72
09/11/2022	370.794	-0,76%	102,88	102,21	103,71	102,53
08/11/2022	769.036	0,61%	102,88	101,74	103,92	103,30
07/11/2022	1.256.518	-1,19%	103,90	101,55	105,48	103,19
04/11/2022	629.994	3,22%	103,90	102,82	105,62	105,11
03/11/2022	1.247.893	-3,25%	102,26	98,45	103,61	101,83
02/11/2022	1.371.523	2,42%	102,26	105,22	109,00	105,29
01/11/2022	842.929	0,77%	102,26	105,64	106,80	106,00
31/10/2022	663.247	-0,08%	102,26	104,2667	105,665	105,19
28/10/2022	1.189.806	3,27%	102,26	102,19	105,77	105,32
27/10/2022	706.818	0,32%	101,50	101,68	103,57	101,82
26/10/2022	563.222	0,14%	101,50	101,03	102,80	101,14
25/10/2022	755.505	1,28%	98,45	99,01	101,66	101,40
24/10/2022	529.925	1,65%	98,45	98,605	100,59	100,12
21/10/2022	565.660	3,25%	95,64	95,08	98,44	98,295
20/10/2022	451.206	-1,32%	95,96	94,74	97,59	95,145
19/10/2022	407.765	-0,95%	96,925	95,775	97,8142	96,42
18/10/2022	525.428	1,51%	98,16	96,48	98,87	97,34
17/10/2022	672.956	1,24%	96,64	95,08	97,68	95,89
14/10/2022	688.892	-0,45%	88,81	93,96	97,83	94,67
13/10/2022	995.688	4,87%	88,81	88,05	95,63	95,10
12/10/2022	440.303	-1,30%	90,59	89,555	91,39	90,19
11/10/2022	564.552	-2,34%	91,15	89,9987	92,325	90,84
10/10/2022	394.181	0,03%	91,48	90,57	92,66	91,15
07/10/2022	525.147	-2,09%	92,25	90,38	92,505	91,00
06/10/2022	549.152	-1,10%	92,25	92,25	93,91	92,97
05/10/2022	577.918	-0,10%	94,24	92,50	94,2624	93,75
04/10/2022	873.927	5,13%	90,99	90,545	94,35	94,24
03/10/2022	809.269	3,88%	85,8904	85,8904	89,61	89,19
30/09/2022	884.342	-0,60%	87,43	85,62	87,87	85,78
29/09/2022	685.450	-2,30%	87,43	85,49	87,55	86,26
28/09/2022	662.399	1,31%	88,01	86,76	88,895	88,32
27/09/2022	785.992	-0,71%	88,01	86,18	88,88	87,18
26/09/2022	765.487	-1,56%	88,01	87,05	89,29	87,34
23/09/2022	1.018.089	-2,50%	92,84	87,17	90,05	88,68
22/09/2022	1.030.172	-0,98%	92,84	90,77	92,85	90,98
21/09/2022	672.030	-1,25%	93,83	91,86	94,84	91,87
20/09/2022	644.693	-1,49%	93,54	92,00	93,68	93,02
19/09/2022	842.251	2,74%	90,77	90,64	94,585	94,43
16/09/2022	910.079	-0,67%	91,71	90,07	92,26	91,92
15/09/2022	1.061.221	-1,64%	94,21	92,07	94,975	92,54
14/09/2022	760.956	-1,73%	95,93	93,40	96,48	94,08
13/09/2022	749.253	-4,01%	99,16	95,45	98,89	95,79
12/09/2022	523.471	1,30%	99,16	98,95	100,48	99,76
09/09/2022	519.974	1,58%	95,26	97,80	99,002	98,48
08/09/2022	683.627	1,22%	95,26	95,00	97,08	96,95
07/09/2022	663.938	1,66%	93,81	93,57	96,16	95,78
06/09/2022	643.077	-0,10%	96,41	93,57	95,58	94,18
05/09/2022	433.855	-0,10%	96,41	94,40	97,50	94,89
02/09/2022	433.855	-0,10%	96,41	94,40	97,50	94,89
01/09/2022	660.741	-0,82%	95,45	93,38	95,4088	94,97
31/08/2022	505.472	-1,33%	97,46	95,73	97,59	95,75
30/08/2022	463.030	-0,97%	98,14	96,50	98,31	97,03
29/08/2022	359.956	-0,52%	99,87	97,10	98,62	97,98
26/08/2022	495.378	-2,84%	99,87	98,49	102,34	98,52
25/08/2022	493.105	1,89%	99,87	99,685	101,40	101,38
24/08/2022	372.327	0,15%	99,04	98,65	99,78	99,46
23/08/2022	482.378	0,19%	99,10	98,9995	100,35	99,33
22/08/2022	723.502	-3,02%	100,52	98,92	100,45	99,11
19/08/2022	667.924	-1,94%	104,57	102,82	104,70	103,40
18/08/2022	436.197	0,81%	104,57	104,37	105,46	105,42
17/08/2022	552.158	-0,58%	103,32	103,69	105,04	104,57
16/08/2022	414.291	0,35%	103,32	104,485	105,72	105,19
15/08/2022	542.024	-0,65%	103,32	103,635	105,005	104,82
12/08/2022	690.372	2,41%	103,32	103,445	105,51	105,49
11/08/2022	645.964	1,33%	97,82	102,58	103,94	102,99
10/08/2022	697.135	3,09%	97,82	99,649	101,8584	101,65
09/08/2022	589.211	1,32%	97,82	97,575	99,09	98,58
08/08/2022	721.454	0,82%	97,12	97,0747	97,94	97,30
05/08/2022	763.079	0,58%	96,95	95,48	97,465	96,51
04/08/2022	1.035.418	-0,88%	96,95	95,9301	97,96	95,95
03/08/2022	1.935.797	-1,20%	96,32	94,55	97,115	96,81
02/08/2022	1.053.496	-1,69%	99,325	97,89	99,86	97,99
01/08/2022	695.379	-0,44%	97,59	98,28	99,86	99,65
29/07/2022	774.842	2,22%	97,59	98,27	100,80	99,99
28/07/2022	710.757	0,52%	97,59	95,90	98,20	98,10
27/07/2022	537.468	1,68%	96,87	96,2947	98,26	97,64
26/07/2022	424.555	-0,77%	96,48	95,835	97,27	96,12
25/07/2022	534.065	1,39%	96,51	95,50	97,2518	96,87
22/07/2022	352.516	-0,58%	96,51	94,765	97,17	95,545
21/07/2022	494.583	0,31%	95,30	94,1816	96,13	96,07