Paramount Global Class B (PARA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	15.028.241	1,44%	11,12	10,945	11,34	11,25
26/02/2024	12.634.544	-1,07%	11,20	11,02	11,59	11,09
23/02/2024	14.019.617	-4,27%	11,38	10,99	11,5112	11,21
22/02/2024	6.856.520	-0,76%	11,92	11,69	11,94	11,71
21/02/2024	6.562.784	-1,26%	11,83	11,70	11,89	11,80
20/02/2024	7.372.108	-0,42%	11,94	11,84	12,155	11,95
19/02/2024	4.489.240	0,00%	12,42	12,00	12,535	12,00
16/02/2024	4.489.240	-9,02%	12,42	12,00	12,535	12,00
15/02/2024	13.541.876	-4,55%	12,66	12,35	13,12	12,59
14/02/2024	6.134.268	1,46%	13,10	12,99	13,23	13,19
13/02/2024	7.648.314	-3,06%	13,10	12,768	13,15	13,00
12/02/2024	11.915.531	3,95%	12,95	12,879	13,61	13,41
09/02/2024	5.507.531	-0,85%	13,03	12,84	13,17	12,90
08/02/2024	7.897.166	1,25%	13,00	12,6608	13,125	13,01
07/02/2024	18.163.464	-8,15%	13,90	12,80	13,91	12,85
06/02/2024	8.284.716	-0,21%	14,00	13,93	14,39	13,99
05/02/2024	7.233.318	-2,29%	14,35	13,89	14,38	14,10
02/02/2024	7.974.350	-1,70%	14,51	14,26	14,5556	14,43
01/02/2024	9.666.062	0,62%	14,86	14,425	15,00	14,68
31/01/2024	43.991.987	6,95%	15,64	14,57	15,70	14,6301
30/01/2024	5.122.042	-0,51%	13,55	13,49	13,905	13,68
29/01/2024	5.097.612	-0,36%	13,75	13,465	13,84	13,75
26/01/2024	4.798.195	-1,15%	13,97	13,7316	14,01	13,80
25/01/2024	17.362.472	4,49%	13,89	13,4945	14,53	13,96
24/01/2024	11.337.282	-2,34%	13,82	13,075	13,83	13,36
23/01/2024	5.614.809	-0,51%	13,41	13,65	13,9797	13,68
22/01/2024	7.373.077	2,61%	13,41	13,41	14,05	13,75
19/01/2024	7.943.193	2,21%	13,15	12,855	13,4597	13,40
18/01/2024	4.819.306	0,85%	13,15	12,905	13,17	13,11
17/01/2024	5.358.382	-1,74%	13,15	12,84	13,198	13,00
16/01/2024	7.850.817	-0,75%	13,15	13,12	13,51	13,23
15/01/2024	7.516.929	-0,15%	13,27	13,25	13,665	13,33
12/01/2024	7.516.929	-0,15%	13,27	13,25	13,665	13,33
11/01/2024	12.615.079	-5,45%	13,88	13,155	13,8957	13,35
10/01/2024	12.819.725	-0,77%	14,13	13,925	14,59	14,12
09/01/2024	5.361.463	-3,13%	14,50	14,19	14,559	14,23
08/01/2024	7.795.002	0,34%	14,56	14,49	14,955	14,70
05/01/2024	8.716.182	1,10%	14,39	14,31	15,0363	14,65
04/01/2024	7.083.150	2,11%	14,19	14,015	14,53	14,49
03/01/2024	9.446.026	-1,46%	14,98	13,785	14,32	14,19
02/01/2024	8.210.672	-2,64%	14,98	14,335	14,73	14,40
29/12/2023	7.132.988	-2,31%	14,98	14,75	15,145	14,80
28/12/2023	13.524.510	1,07%	14,98	14,94	15,38	15,15
27/12/2023	5.262.218	-0,20%	14,98	14,72	14,99	14,99
26/12/2023	7.731.846	0,13%	15,00	14,885	15,15	15,02
22/12/2023	7.812.828	-0,60%	15,25	14,945	15,295	14,98
21/12/2023	18.784.406	-2,77%	15,25	14,7999	15,49	15,07
20/12/2023	21.730.344	-1,64%	16,01	15,165	16,28	15,56
19/12/2023	9.426.212	2,00%	15,55	15,43	15,93	15,82
18/12/2023	7.462.145	-4,67%	16,07	15,45	16,295	15,51
15/12/2023	11.864.332	-2,63%	15,09	15,98	16,61	16,27
14/12/2023	12.047.177	6,57%	15,09	16,16	16,82	16,71
13/12/2023	13.812.197	3,01%	15,09	14,53	15,88	15,73
12/12/2023	12.143.414	-6,16%	16,25	15,23	16,28	15,24
11/12/2023	15.710.990	-3,62%	17,35	16,13	17,4964	16,24
08/12/2023	26.865.284	12,11%	15,75	15,72	17,2745	16,85
07/12/2023	5.456.518	-1,25%	15,25	14,96	15,325	15,03
06/12/2023	5.348.456	-1,87%	15,56	15,19	15,76	15,22
05/12/2023	7.323.862	-2,76%	15,74	15,36	15,865	15,51
04/12/2023	7.026.596	1,08%	15,74	15,485	16,01	15,95
01/12/2023	16.104.714	9,81%	14,45	14,42	15,805	15,78
30/11/2023	8.256.038	-0,28%	14,45	14,235	14,4901	14,37
29/11/2023	7.325.049	3,60%	14,07	13,99	14,45	14,41
28/11/2023	6.633.309	-1,70%	14,15	13,8047	14,21	13,91
27/11/2023	4.493.653	-0,42%	14,04	13,86	14,21	14,15
24/11/2023	1.753.231	0,64%	14,20	14,125	14,30	14,25
23/11/2023	12.290.842	0,43%	14,20	14,05	14,238	14,12
22/11/2023	5.307.201	0,71%	14,20	14,05	14,238	14,16
21/11/2023	9.895.497	0,93%	13,75	13,625	14,12	14,06
20/11/2023	13.989.863	5,61%	13,42	13,255	14,26	13,93
17/11/2023	6.096.896	3,37%	13,01	12,805	13,29	13,19
16/11/2023	7.454.532	-3,11%	13,15	12,441	13,30	12,76
15/11/2023	7.417.555	5,19%	12,55	12,55	13,24	13,17
14/11/2023	9.807.121	4,33%	12,02	11,91	13,23	12,52
13/11/2023	5.065.117	-0,83%	12,02	11,91	12,248	12,00
10/11/2023	5.477.790	-0,25%	12,17	11,8822	12,22	12,10
09/11/2023	11.412.621	2,62%	12,17	11,815	12,37	12,13
08/11/2023	14.503.089	-7,79%	12,25	11,56	12,275	11,84
07/11/2023	7.599.501	1,18%	12,62	12,50	12,95	12,84
06/11/2023	14.672.427	-7,78%	13,09	12,44	13,41	12,69
03/11/2023	19.650.437	15,44%	12,95	12,85	13,805	13,76
02/11/2023	13.954.469	10,37%	10,72	11,09	11,94	11,92
01/11/2023	11.098.351	-0,74%	11,06	10,525	10,81	10,80
31/10/2023	10.115.504	-1,09%	11,06	10,82	11,13	10,88
30/10/2023	7.948.635	3,55%	10,75	10,74	11,11	11,08
27/10/2023	3.790.846	-1,06%	10,90	10,75	11,00	10,785
26/10/2023	7.447.568	-0,37%	10,95	10,63	11,06	10,90
25/10/2023	8.133.258	-1,88%	11,09	10,89	11,2741	10,94
24/10/2023	8.204.924	-0,36%	11,27	11,10	11,53	11,15
23/10/2023	7.999.977	-2,70%	11,39	11,0712	11,50	11,19
20/10/2023	6.417.696	-2,38%	11,68	11,485	11,91	11,50
19/10/2023	7.004.812	-3,36%	12,34	11,755	12,3963	11,78
18/10/2023	3.767.570	-1,69%	12,34	12,16	12,3963	12,25
17/10/2023	5.088.335	1,63%	12,13	12,13	12,605	12,46
16/10/2023	6.087.456	3,03%	12,10	11,7947	12,33	12,26
13/10/2023	5.435.337	1,45%	12,10	11,71	12,01	11,90
12/10/2023	6.033.528	-2,31%	12,10	11,595	12,13	11,86
11/10/2023	4.544.806	-2,66%	12,45	12,05	12,6102	12,10
10/10/2023	5.642.896	3,93%	11,91	11,91	12,4899	12,43
09/10/2023	5.976.259	1,18%	11,56	11,385	11,98	11,96