Paramount Global Class A (PARAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	36.239	1,32%	14,21	14,14	14,85	14,60
05/10/2023	21.917	-1,17%	14,79	14,23	14,65	14,41
04/10/2023	44.584	-0,82%	14,79	14,4993	14,79	14,58
03/10/2023	39.306	-5,16%	15,34	14,70	15,51	14,70
02/10/2023	50.913	-1,84%	15,85	15,33	15,85	15,50
29/09/2023	47.663	0,38%	15,82	15,67	16,05	15,79
28/09/2023	39.627	-0,25%	15,82	15,59	15,905	15,73
27/09/2023	43.547	2,40%	15,53	15,51	15,92	15,77
26/09/2023	52.880	-1,66%	15,73	15,40	15,81	15,40
25/09/2023	108.599	-0,57%	15,73	15,21	15,85	15,66
22/09/2023	58.027	-4,55%	16,43	15,645	16,83	15,75
21/09/2023	29.608	0,43%	16,43	16,43	16,90	16,50
20/09/2023	35.756	-2,95%	17,07	16,44	17,07	16,43
19/09/2023	19.899	-0,70%	17,05	16,92	17,1583	16,93
18/09/2023	53.311	-1,45%	17,40	16,9493	18,2362	17,05
15/09/2023	89.170	-0,35%	17,33	17,30	18,2362	17,30
14/09/2023	30.010	3,83%	16,93	17,1009	17,45	17,36
13/09/2023	33.848	-1,35%	17,04	16,57	17,26	16,77
12/09/2023	30.490	-1,56%	17,14	16,9207	17,33	17,00
11/09/2023	47.709	0,29%	17,28	17,00	17,955	17,27
08/09/2023	45.717	5,92%	16,21	16,19	17,26	17,17
07/09/2023	70.210	-1,16%	16,43	15,96	16,36	16,21
06/09/2023	61.232	-2,15%	17,01	16,33	16,58	16,40
05/09/2023	40.621	-0,83%	17,01	16,62	17,24	16,69
04/09/2023	76.148	-8,33%	18,42	16,81	18,42	16,83
01/09/2023	76.148	-8,33%	18,42	16,81	18,42	16,83
31/08/2023	22.435	0,11%	18,36	18,34	18,65	18,36
30/08/2023	33.885	1,33%	18,06	18,0201	18,5368	18,34
29/08/2023	36.641	1,12%	17,98	17,91	18,205	18,10
28/08/2023	29.769	1,99%	17,65	17,65	17,9885	17,90
25/08/2023	14.337	-2,17%	18,27	17,57	18,18	17,55
24/08/2023	26.275	-1,65%	18,27	17,8501	18,2916	17,94
23/08/2023	45.319	3,34%	17,80	17,66	18,33	18,24
22/08/2023	49.916	-0,95%	17,85	17,65	17,94	17,65
21/08/2023	30.981	-1,33%	18,04	17,70	18,07	17,82
18/08/2023	26.028	1,46%	18,60	17,78	18,11	18,06
17/08/2023	40.460	-3,68%	18,60	17,80	18,60	17,80
16/08/2023	31.700	-2,07%	18,85	18,43	18,95	18,48
15/08/2023	35.189	2,67%	18,18	18,08	19,02	18,87
14/08/2023	46.525	-2,08%	18,73	18,13	18,8481	18,38
11/08/2023	41.045	-2,04%	19,10	18,77	19,29	18,77
10/08/2023	44.562	0,53%	19,18	18,96	19,5125	19,16
09/08/2023	69.445	-5,78%	20,23	19,06	20,38	19,06
08/08/2023	84.173	1,66%	20,10	19,14	20,64	20,23
07/08/2023	126.811	2,74%	19,52	19,57	20,02	19,90
04/08/2023	79.517	5,39%	18,67	18,64	19,41	19,37
03/08/2023	51.359	-2,49%	18,67	18,09	18,67	18,38
02/08/2023	84.308	-2,99%	19,20	18,805	19,35	18,85
01/08/2023	37.857	0,88%	19,16	19,02	19,52	19,43
31/07/2023	91.073	4,56%	18,51	18,37	19,47	19,26
28/07/2023	46.280	3,14%	18,36	18,07	18,46	18,42
27/07/2023	54.692	-1,60%	18,36	17,82	18,36	17,86
26/07/2023	74.749	1,91%	17,97	17,89	18,24	18,15
25/07/2023	39.748	-1,98%	18,22	17,81	18,17	17,81
24/07/2023	30.158	0,06%	18,32	18,02	18,40	18,17
21/07/2023	59.048	-1,47%	18,60	18,025	18,60	18,16
20/07/2023	25.359	-1,02%	18,59	18,35	18,65	18,43
19/07/2023	27.188	3,44%	17,77	17,70	18,8885	18,62
18/07/2023	33.957	1,01%	17,77	17,70	18,50	18,00
17/07/2023	67.822	-2,99%	18,28	17,66	18,19	17,82
14/07/2023	51.625	-5,31%	19,46	18,36	19,46	18,37
13/07/2023	51.328	2,43%	19,10	18,82	19,43	19,40
12/07/2023	35.992	-1,56%	19,50	18,94	19,66	18,94
11/07/2023	27.333	3,55%	18,60	18,60	19,41	19,24
10/07/2023	48.052	-1,12%	18,97	18,55	19,2999	18,58
07/07/2023	52.427	-2,19%	18,57	18,471	19,36	18,79
06/07/2023	49.477	1,91%	18,78	18,465	19,24	19,21
05/07/2023	36.406	-1,31%	18,56	18,35	19,02	18,85
04/07/2023	18.709	3,61%	18,56	18,56	19,14	19,23
03/07/2023	18.709	3,61%	18,56	18,56	19,14	19,23
30/06/2023	74.192	0,38%	18,80	18,56	18,85	18,56
29/06/2023	69.663	1,32%	18,32	18,25	18,755	18,49
28/06/2023	16.902	-0,76%	17,73	18,08	18,26	18,25
27/06/2023	23.354	2,05%	17,73	17,8485	18,56	18,39
26/06/2023	20.232	1,64%	17,73	17,73	18,20	18,02
23/06/2023	78.130	-1,17%	17,75	17,715	18,11	17,73
22/06/2023	47.688	-1,54%	18,08	17,835	18,24	17,94
21/06/2023	42.090	0,83%	18,01	17,845	18,72	18,22
20/06/2023	43.800	-3,73%	18,78	18,01	18,61	18,07
19/06/2023	57.712	-1,52%	19,22	18,69	19,15	18,77
16/06/2023	57.712	-1,52%	19,22	18,69	19,15	18,77
15/06/2023	18.588	0,00%	19,11	18,85	19,15	19,06
14/06/2023	18.374	0,26%	19,11	18,8927	19,65	19,06
13/06/2023	22.034	0,58%	18,77	19,03	19,4399	19,06
12/06/2023	36.197	2,38%	18,77	18,7405	19,415	18,95
09/06/2023	21.988	-2,32%	19,11	18,31	19,11	18,51
08/06/2023	37.435	0,80%	18,78	18,45	19,2699	18,95
07/06/2023	92.699	3,93%	18,28	18,155	19,63	18,80
06/06/2023	31.935	3,79%	17,30	17,30	18,44	18,09
05/06/2023	55.966	-1,69%	17,74	17,31	17,849	17,43
02/06/2023	39.407	-0,39%	18,04	17,72	18,28	17,73
01/06/2023	38.661	1,31%	17,64	17,27	18,04	17,80
31/05/2023	77.222	5,22%	17,69	17,56	18,3731	17,57
30/05/2023	77.222	5,22%	17,69	17,56	18,3731	18,34
29/05/2023	108.646	6,74%	17,10	16,92	17,49	17,43
26/05/2023	108.646	6,74%	17,10	16,92	17,49	17,43
25/05/2023	53.155	-3,43%	16,92	16,06	16,92	16,33
24/05/2023	54.237	-1,34%	17,03	16,555	17,03	16,91
23/05/2023	42.188	-0,12%	17,03	17,03	17,8399	17,14
22/05/2023	52.642	-1,77%	17,68	17,055	17,55	17,16