Paramount Global Class A (PARAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	51.441	-3,11%	18,34	17,43	18,34	17,47
18/05/2023	51.080	1,35%	17,86	17,74	18,4583	18,03
17/05/2023	49.378	3,73%	17,29	17,12	17,945	17,79
16/05/2023	93.532	-4,46%	18,01	17,13	18,05	17,15
15/05/2023	69.444	4,48%	17,30	17,18	18,00	17,95
12/05/2023	41.638	-2,11%	17,56	17,125	17,6109	17,18
11/05/2023	85.464	-3,73%	17,91	17,41	17,99	17,55
10/05/2023	67.133	-3,55%	19,25	17,956	19,25	18,23
09/05/2023	115.954	-3,72%	19,50	18,89	19,74	18,90
08/05/2023	65.811	0,46%	19,94	18,9501	19,94	19,63
05/05/2023	194.536	2,63%	19,77	18,37	19,99	19,54
04/05/2023	342.029	-26,48%	22,00	18,97	22,00	19,13
03/05/2023	18.487	-0,84%	26,15	26,015	26,67	26,02
02/05/2023	11.714	-2,16%	26,60	25,93	26,49	26,24
01/05/2023	50.090	1,36%	26,47	26,065	27,225	26,82
28/04/2023	14.300	0,69%	26,20	25,88	26,7125	26,46
27/04/2023	22.236	6,23%	25,01	24,94	26,33	26,28
26/04/2023	15.290	-1,55%	25,00	24,70	25,33	24,74
25/04/2023	16.879	-2,29%	25,59	25,02	25,60	25,13
24/04/2023	12.779	0,16%	25,61	25,48	25,92	25,72
21/04/2023	13.693	1,30%	25,41	25,0759	25,74	25,68
20/04/2023	11.725	-1,67%	25,50	25,225	25,5653	25,35
19/04/2023	19.918	2,71%	24,91	24,685	26,01	25,78
18/04/2023	19.633	-1,03%	25,51	24,855	25,51	25,10
17/04/2023	17.543	2,59%	24,81	24,81	25,36	25,36
14/04/2023	13.672	-2,64%	25,35	24,39	25,35	24,72
13/04/2023	17.535	-0,12%	25,52	25,225	25,5833	25,39
12/04/2023	31.659	-3,01%	26,49	25,31	26,55	25,42
11/04/2023	18.185	2,18%	25,64	25,64	26,745	26,21
10/04/2023	24.187	2,68%	24,38	24,38	25,65	25,65
06/04/2023	44.558	3,74%	24,07	23,89	24,98	24,98
05/04/2023	98.195	-4,48%	25,07	23,98	25,07	24,08
04/04/2023	24.825	-0,04%	25,29	24,88	25,3124	25,21
03/04/2023	19.200	-2,40%	26,00	25,095	26,00	25,22
31/03/2023	29.507	2,74%	25,24	25,20	25,89	25,84
30/03/2023	25.537	0,48%	25,40	25,13	25,40	25,15
29/03/2023	25.327	0,52%	25,24	24,65	25,28	25,03
28/03/2023	32.727	2,72%	25,79	24,80	26,35	24,90
27/03/2023	17.177	2,63%	23,83	23,79	24,4475	24,24
24/03/2023	19.099	-2,48%	23,92	23,18	23,92	23,62
23/03/2023	17.637	0,33%	24,25	24,00	24,97	24,22
22/03/2023	17.258	-2,47%	24,93	24,13	25,04	24,14
21/03/2023	27.759	5,63%	23,55	23,55	24,835	24,75
20/03/2023	27.042	1,61%	23,33	23,13	23,6385	23,43
17/03/2023	35.345	-0,17%	23,01	22,90	23,28	23,06
16/03/2023	28.443	1,21%	23,05	22,75	23,47	23,34
15/03/2023	39.728	0,09%	22,44	22,21	23,18	23,06
14/03/2023	54.877	1,32%	23,12	22,80	23,72	23,04
13/03/2023	50.617	-1,13%	22,68	22,27	23,20	22,74
10/03/2023	31.125	-4,53%	24,00	22,77	23,99	23,00
09/03/2023	14.092	-4,48%	25,32	24,01	25,265	24,09
08/03/2023	16.928	1,69%	25,06	24,63	25,29	25,22
07/03/2023	18.738	-2,17%	25,40	24,75	25,51	24,80
06/03/2023	28.674	-2,27%	26,18	25,34	26,30	25,35
03/03/2023	18.414	1,41%	25,75	25,715	26,05	25,94
02/03/2023	15.236	2,81%	24,79	24,79	25,60	25,58
01/03/2023	21.330	1,22%	24,51	24,21	25,01	24,88
28/02/2023	49.986	-2,92%	25,21	24,32	25,32	24,58
27/02/2023	30.837	-0,35%	25,75	25,138	25,84	25,32
24/02/2023	23.914	-4,94%	25,95	24,996	25,95	25,41
23/02/2023	19.697	0,64%	26,86	26,09	26,87	26,73
22/02/2023	37.678	1,92%	26,18	26,19	26,825	26,56
21/02/2023	78.120	0,00%	21,06	20,66	21,47	26,09
20/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
17/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
16/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
15/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
14/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
13/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
10/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
09/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
08/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
07/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
06/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
03/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
02/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
01/02/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
31/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
30/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
27/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
26/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
25/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
24/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
23/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
20/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
19/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
18/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
17/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
16/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
13/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
12/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
11/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
10/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
09/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
06/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
05/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
04/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
03/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
02/01/2023	78.120	-0,71%	21,06	20,66	21,47	21,01
30/12/2022	78.120	-0,71%	21,06	20,66	21,47	21,01