Paramount Global Class A (PARAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	10.846	0,55%	21,96	21,8801	22,145	22,05
16/07/2024	23.244	1,53%	21,70	21,64	22,10	21,93
15/07/2024	36.838	0,94%	21,45	21,45	21,80	21,60
12/07/2024	45.097	-0,14%	21,26	21,20	21,49	21,40
11/07/2024	25.509	0,61%	21,29	21,29	21,69	21,43
10/07/2024	52.332	0,76%	21,00	21,00	21,69	21,30
09/07/2024	30.465	0,57%	21,05	21,05	21,57	21,14
08/07/2024	130.046	2,69%	21,82	20,88	21,82	21,02
05/07/2024	31.558	1,84%	20,25	20,08	20,67	20,47
04/07/2024	51.824	0,00%	20,97	19,71	21,00	20,10
03/07/2024	51.824	4,04%	20,97	19,71	21,00	20,10
02/07/2024	68.895	7,81%	18,07	18,07	19,49	19,32
01/07/2024	19.603	-2,50%	18,37	17,73	18,37	17,92
28/06/2024	114.143	3,14%	17,80	17,80	18,40	18,38
27/06/2024	17.984	5,51%	16,93	16,93	17,82	17,82
26/06/2024	13.003	-1,00%	17,00	16,88	17,09	16,89
25/06/2024	26.375	-2,63%	17,25	16,90	17,40	17,06
24/06/2024	22.784	3,85%	17,00	17,00	17,60	17,52
21/06/2024	67.244	-4,47%	17,64	16,685	17,99	16,87
20/06/2024	18.352	3,76%	17,11	17,11	17,66	17,66
19/06/2024	24.603	0,00%	17,36	16,93	17,36	17,02
18/06/2024	24.603	-5,86%	17,36	16,93	17,36	17,02
17/06/2024	62.039	-3,98%	19,42	17,36	18,22	17,36
14/06/2024	53.041	-4,33%	19,42	18,14	19,0424	18,13
13/06/2024	101.653	-1,71%	19,42	18,34	19,42	18,95
12/06/2024	79.030	-2,23%	20,09	19,00	20,09	19,28
11/06/2024	82.479	-5,87%	20,70	19,08	21,34	19,72
10/06/2024	19.739	-2,33%	20,99	20,89	21,0999	21,00
07/06/2024	18.760	0,00%	21,23	21,23	21,66	21,50
06/06/2024	63.184	3,27%	20,96	20,82	21,6822	21,50
05/06/2024	43.035	-0,43%	20,86	20,23	20,93	20,82
04/06/2024	38.300	-5,56%	22,13	20,91	22,13	20,91
03/06/2024	75.562	7,11%	22,00	21,72	22,40	22,14
31/05/2024	30.959	0,19%	20,64	20,27	20,85	20,67
30/05/2024	59.527	4,51%	20,00	19,67	21,15	20,63
29/05/2024	27.395	-4,18%	20,41	19,71	20,57	19,74
28/05/2024	34.538	-1,15%	20,51	20,41	21,075	20,60
27/05/2024	10.499	0,00%	20,51	20,51	20,98	20,84
24/05/2024	10.499	-5,14%	20,51	20,51	20,98	20,84
23/05/2024	36.709	-6,69%	21,97	20,275	21,97	20,50
22/05/2024	59.190	1,20%	21,51	21,4376	21,97	21,97
21/05/2024	38.026	3,43%	21,00	20,87	21,68	21,71
20/05/2024	33.111	-1,69%	21,50	20,82	21,6275	20,99
17/05/2024	40.734	-3,01%	21,63	20,9776	21,6275	21,25
16/05/2024	36.834	0,18%	21,99	21,64	22,255	21,81
15/05/2024	29.987	-1,14%	21,88	21,51	21,88	21,77
14/05/2024	48.390	-0,54%	22,11	21,48	22,695	22,02
13/05/2024	19.554	-0,85%	23,05	22,06	22,67	22,12
10/05/2024	34.950	-2,66%	23,05	22,26	23,2253	22,31
09/05/2024	32.608	-2,55%	23,40	22,535	23,53	22,92
08/05/2024	23.249	1,34%	23,15	22,62	23,50	23,52
07/05/2024	44.988	-0,77%	23,40	23,025	23,64	23,21
06/05/2024	85.656	6,29%	22,50	22,50	24,33	23,83
03/05/2024	162.028	-14,25%	26,12	22,3357	26,154	22,38
02/05/2024	184.247	21,62%	21,68	21,2589	26,34	26,10
01/05/2024	32.314	3,29%	21,29	21,03	21,6598	21,37
30/04/2024	47.277	-3,54%	22,61	20,65	21,745	20,72
29/04/2024	70.688	-3,71%	22,61	21,27	22,64	21,54
26/04/2024	37.987	0,00%	22,61	22,315	23,33	22,37
25/04/2024	32.657	-2,49%	23,09	22,33	22,735	22,37
24/04/2024	15.365	-0,78%	23,09	22,74	23,04	22,94
23/04/2024	23.358	2,26%	22,64	22,89	23,33	23,10
22/04/2024	50.409	-1,01%	22,64	22,2769	22,98	22,59
19/04/2024	71.558	8,36%	22,88	21,6922	22,93	22,82
18/04/2024	34.842	1,20%	22,88	20,52	21,515	21,06
17/04/2024	13.785	0,14%	22,88	20,59	21,04	20,81
16/04/2024	40.224	-1,75%	22,88	20,7192	21,15	20,78
15/04/2024	34.133	-2,80%	22,88	21,09	22,0137	21,15
12/04/2024	32.505	-5,88%	22,88	21,70	22,83	21,76
11/04/2024	29.559	1,14%	22,79	22,26	23,25	23,12
10/04/2024	42.779	-3,72%	22,86	22,38	23,20	22,76
09/04/2024	36.951	-1,25%	24,05	23,405	24,406	23,64
08/04/2024	60.627	3,09%	22,80	23,1055	24,138	24,05
05/04/2024	34.208	1,72%	22,80	22,3974	23,31	23,325
04/04/2024	95.006	3,90%	22,30	22,07	23,09	22,93
03/04/2024	113.667	6,02%	21,10	20,75	22,50	22,36
02/04/2024	18.772	-0,52%	21,71	20,79	21,10	21,11
01/04/2024	30.211	-3,34%	21,71	21,10	21,81	21,10
28/03/2024	28.519	-1,67%	22,35	21,83	22,42	21,83
27/03/2024	25.206	4,13%	21,35	21,2968	22,08	22,20
26/03/2024	34.489	-1,02%	21,58	21,31	21,79	21,32
25/03/2024	25.970	3,61%	21,99	21,00	21,60	21,54
22/03/2024	47.027	-5,73%	21,99	20,69	22,77	20,73
21/03/2024	82.773	-8,22%	24,00	22,02	24,00	21,99
20/03/2024	101.079	8,76%	21,72	21,58	24,02	23,96
19/03/2024	33.693	1,99%	21,29	20,3783	22,10	22,03
18/03/2024	29.785	-3,53%	21,77	21,3728	22,31	21,60
15/03/2024	72.400	1,50%	22,00	21,73	22,31	22,33
14/03/2024	30.506	-2,10%	22,68	21,5797	22,68	21,96
13/03/2024	77.609	3,93%	21,75	21,75	22,50	22,48
12/03/2024	24.688	0,33%	21,81	21,0757	21,91	21,63
11/03/2024	38.470	4,51%	20,15	20,15	21,67	21,56
08/03/2024	24.416	0,73%	20,76	20,65	20,98	20,63
07/03/2024	30.412	2,94%	19,78	19,52	20,76	20,475
06/03/2024	23.865	1,69%	19,84	19,52	20,16	19,86
05/03/2024	34.447	-2,79%	19,93	19,57	20,36	19,53
04/03/2024	49.330	-3,04%	20,68	19,8939	20,68	20,09
01/03/2024	38.413	-1,71%	21,07	20,56	21,2824	20,72
29/02/2024	113.081	-1,27%	21,07	21,0266	22,38	21,08
28/02/2024	47.723	-1,02%	21,71	21,12	21,8115	21,35