Paramount Global Class A (PARAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	30.019	3,35%	20,84	20,70	21,58	21,57
26/02/2024	32.557	2,25%	20,21	20,31	20,93	20,87
23/02/2024	20.620	-0,15%	20,25	19,81	20,5223	20,41
22/02/2024	30.007	-2,11%	20,70	20,37	20,9299	20,44
21/02/2024	21.218	-1,32%	21,06	20,72	21,09	20,94
20/02/2024	44.292	-2,35%	21,16	20,96	21,608	21,22
19/02/2024	25.413	0,00%	22,52	21,67	22,52	21,73
16/02/2024	25.413	-1,23%	22,52	21,67	22,52	21,73
15/02/2024	44.105	0,00%	21,75	21,25	22,49	22,00
14/02/2024	32.529	-0,18%	22,69	21,9474	22,69	21,87
13/02/2024	65.201	-3,65%	22,25	21,34	22,25	21,91
12/02/2024	49.567	9,59%	20,90	20,37	22,77	22,74
09/02/2024	80.741	1,07%	20,43	20,37	21,25	20,75
08/02/2024	42.832	1,08%	20,43	20,07	20,81	20,53
07/02/2024	57.530	-6,66%	21,88	20,30	21,88	20,31
06/02/2024	42.206	0,09%	21,88	21,75	22,28	21,81
05/02/2024	78.481	-5,51%	22,86	21,79	22,98	21,79
02/02/2024	84.741	-1,37%	23,50	22,83	23,53	23,10
01/02/2024	275.706	0,39%	19,39	23,18	25,00	23,42
31/01/2024	466.082	21,57%	19,39	21,93	24,7413	23,33
30/01/2024	31.804	-1,29%	19,39	19,185	19,61	19,19
29/01/2024	22.316	0,16%	19,48	18,99	19,48	19,44
26/01/2024	19.796	-0,87%	19,74	19,33	19,74	19,41
25/01/2024	48.136	4,93%	19,03	18,95	20,26	19,58
24/01/2024	41.654	-3,22%	19,46	18,38	19,24	18,66
23/01/2024	25.016	-0,77%	19,53	19,19	19,82	19,28
22/01/2024	31.140	3,52%	18,95	19,09	19,53	19,43
19/01/2024	33.744	2,99%	18,30	18,02	18,75	18,76
18/01/2024	18.956	0,88%	18,07	18,07	18,23	18,29
17/01/2024	24.416	-1,20%	18,15	17,93	18,26	18,13
16/01/2024	28.626	1,05%	18,15	18,09	18,4499	18,35
15/01/2024	32.253	-0,44%	18,43	18,15	18,57	18,16
12/01/2024	32.253	-0,44%	18,43	18,15	18,57	18,16
11/01/2024	66.788	-3,90%	19,05	17,86	18,83	18,25
10/01/2024	69.045	-0,11%	19,05	18,83	19,45	18,99
09/01/2024	20.676	-3,80%	19,56	19,03	19,54	19,01
08/01/2024	29.229	0,92%	19,45	19,42	19,98	19,76
05/01/2024	12.616	1,56%	19,22	19,18	20,0023	19,58
04/01/2024	23.296	1,58%	19,04	18,96	19,4109	19,28
03/01/2024	43.960	-1,10%	19,56	18,5002	19,56	18,97
02/01/2024	30.800	-2,44%	19,56	19,14	19,56	19,18
29/12/2023	43.449	-2,14%	19,80	19,59	20,0722	19,66
28/12/2023	35.524	1,41%	19,80	19,80	20,40	20,09
27/12/2023	71.089	-1,69%	20,07	19,67	20,07	19,81
26/12/2023	51.901	-2,23%	20,40	20,10	20,4827	20,14
22/12/2023	67.776	1,38%	21,58	20,15	20,66	20,60
21/12/2023	134.104	1,42%	21,58	19,22	20,41	20,32
20/12/2023	165.248	-5,90%	21,58	19,79	21,6784	20,035
19/12/2023	53.205	0,19%	22,15	20,87	21,36	21,29
18/12/2023	53.246	-2,57%	22,15	20,81	21,745	21,25
15/12/2023	67.960	-1,66%	22,15	20,89	22,15	21,89
14/12/2023	96.891	4,63%	21,45	21,19	22,53	22,14
13/12/2023	130.858	3,14%	20,22	19,48	21,36	21,21
12/12/2023	63.993	-0,02%	20,62	19,74	20,62	20,565
11/12/2023	102.465	-0,58%	21,11	19,8556	21,30	20,63
08/12/2023	77.680	10,90%	19,25	19,25	21,17	20,75
07/12/2023	44.868	-1,06%	18,86	18,52	18,86	18,71
06/12/2023	33.828	-0,26%	19,10	18,80	19,30	18,91
05/12/2023	30.332	-3,27%	19,30	18,76	19,30	18,96
04/12/2023	29.755	1,14%	17,90	18,95	19,66	19,60
01/12/2023	82.137	9,43%	17,90	17,76	19,46	19,38
30/11/2023	36.562	-1,67%	18,14	17,64	18,145	17,71
29/11/2023	28.525	3,86%	17,60	17,53	18,10	18,01
28/11/2023	18.599	-2,03%	17,62	17,34	17,62	17,35
27/11/2023	49.851	-1,72%	17,84	17,78	18,04	17,71
24/11/2023	19.830	-2,41%	17,85	17,78	18,04	17,45
23/11/2023	33.431	-1,85%	18,00	17,72	17,97	17,47
22/11/2023	33.416	0,28%	18,00	17,72	17,97	17,85
21/11/2023	53.432	-1,19%	17,78	17,39	17,855	17,785
20/11/2023	80.087	4,35%	17,28	17,20	18,1273	18,00
17/11/2023	30.803	4,48%	16,67	16,5667	17,25	17,25
16/11/2023	29.044	-2,19%	16,88	16,09	17,03	16,51
15/11/2023	38.999	4,43%	16,29	16,31	16,92	16,865
14/11/2023	60.295	3,66%	16,06	16,06	16,935	16,15
13/11/2023	36.554	-0,64%	15,68	15,56	15,91	15,58
10/11/2023	39.719	0,06%	15,82	15,41	16,125	15,68
09/11/2023	32.770	1,23%	16,24	15,39	16,00	15,67
08/11/2023	55.448	-5,55%	16,20	15,16	16,24	15,48
07/11/2023	32.699	0,68%	16,20	16,13	16,58	16,39
06/11/2023	73.005	-6,97%	14,05	15,9801	17,04	16,28
03/11/2023	51.521	15,38%	14,05	16,38	17,52	17,48
02/11/2023	58.880	12,38%	13,90	13,41	15,15	15,25
01/11/2023	82.390	-2,37%	14,02	13,41	13,90	13,57
31/10/2023	55.768	-0,29%	14,02	13,80	14,02	13,90
30/10/2023	35.747	3,57%	13,87	13,60	14,05	13,93
27/10/2023	31.470	-0,73%	13,87	13,65	13,97	13,70
26/10/2023	64.080	-0,72%	14,27	13,56	14,06	13,80
25/10/2023	44.306	-2,59%	14,27	13,90	14,35	13,90
24/10/2023	69.585	0,92%	14,45	14,14	14,515	14,27
23/10/2023	72.408	-2,28%	14,45	14,02	14,50	14,14
20/10/2023	34.534	-2,03%	14,72	14,45	14,81	14,47
19/10/2023	43.497	-3,53%	15,27	14,77	15,27	14,77
18/10/2023	41.791	-1,42%	15,45	15,23	15,49	15,31
17/10/2023	40.500	1,37%	15,18	15,18	15,80	15,53
16/10/2023	32.634	2,75%	14,99	14,89	15,41	15,32
13/10/2023	45.877	1,22%	14,67	14,67	15,0399	14,91
12/10/2023	49.874	-2,90%	15,13	14,56	15,13	14,73
11/10/2023	80.072	-1,30%	15,33	15,10	15,46	15,17
10/10/2023	67.377	4,77%	14,40	14,80	15,42	15,37
09/10/2023	36.293	0,48%	14,21	14,0817	14,7493	14,67