Paramount Global Class B (PARA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	7.372.719	1,29%	11,56	11,39	11,99	11,82
05/10/2023	8.299.897	-1,35%	11,77	11,48	11,89	11,67
04/10/2023	8.061.290	-1,33%	12,10	11,69	12,1093	11,83
03/10/2023	10.726.907	-4,77%	12,44	11,98	12,65	11,99
02/10/2023	4.831.045	-2,40%	12,88	12,425	12,885	12,59
29/09/2023	5.855.519	0,62%	12,88	12,77	13,1199	12,90
28/09/2023	4.146.451	0,31%	12,77	12,675	12,94	12,82
27/09/2023	5.940.739	2,57%	12,47	12,48	12,91	12,78
26/09/2023	6.537.054	-1,58%	12,47	12,43	12,77	12,46
25/09/2023	11.261.991	0,00%	13,39	12,21	12,72	12,64
22/09/2023	13.317.963	-4,36%	13,39	12,56	13,62	12,72
21/09/2023	6.183.030	0,45%	13,33	13,28	13,655	13,30
20/09/2023	4.789.879	-2,65%	13,70	13,225	13,72	13,24
19/09/2023	4.397.371	0,00%	13,99	13,515	13,72	13,60
18/09/2023	6.121.081	-3,27%	13,53	13,47	14,03	13,60
15/09/2023	12.761.074	1,96%	13,53	13,73	14,565	14,06
14/09/2023	5.433.884	3,53%	13,53	13,53	13,8885	13,79
13/09/2023	7.215.933	-1,04%	13,64	13,235	13,745	13,37
12/09/2023	6.470.265	-0,30%	13,62	13,355	13,80	13,51
11/09/2023	11.603.289	-0,81%	13,26	13,43	14,46	13,55
08/09/2023	8.283.557	4,92%	13,26	13,02	13,715	13,66
07/09/2023	12.647.301	-2,84%	13,26	12,84	13,29	13,02
06/09/2023	8.928.766	-1,83%	13,53	13,3089	13,575	13,40
05/09/2023	7.973.753	0,37%	13,60	13,48	14,045	13,70
04/09/2023	19.778.188	-9,35%	14,70	13,62	14,71	13,6789
01/09/2023	19.778.188	-9,35%	14,70	13,62	14,71	13,6789
31/08/2023	4.059.340	-0,07%	15,13	15,045	15,32	15,09
30/08/2023	3.854.593	0,94%	15,08	14,84	15,285	15,10
29/08/2023	4.354.426	1,49%	14,81	14,6725	14,975	14,96
28/08/2023	4.435.682	2,08%	14,56	14,51	14,815	14,74
25/08/2023	4.416.873	-1,97%	14,74	14,42	14,89	14,44
24/08/2023	3.957.881	-1,80%	14,89	14,63	15,047	14,73
23/08/2023	4.862.924	3,16%	14,51	14,4125	15,02	15,00
22/08/2023	4.190.264	-0,68%	14,64	14,48	14,76	14,54
21/08/2023	4.741.383	-1,15%	14,78	14,50	14,8051	14,64
18/08/2023	4.583.179	1,79%	14,50	14,425	14,83	14,81
17/08/2023	8.658.703	-2,94%	15,28	14,53	15,02	14,55
16/08/2023	4.272.246	-2,47%	15,28	14,91	15,385	14,99
15/08/2023	6.003.081	2,95%	15,04	14,62	15,48	15,37
14/08/2023	9.387.507	-2,23%	15,04	14,61	15,165	14,93
11/08/2023	6.368.662	-1,29%	15,70	15,13	15,425	15,27
10/08/2023	6.931.880	-0,96%	15,70	15,41	15,975	15,47
09/08/2023	7.079.005	-4,47%	16,30	15,59	16,4474	15,62
08/08/2023	13.264.083	1,62%	16,39	15,38	16,52	16,35
07/08/2023	11.121.500	2,94%	15,72	15,72	16,25	16,09
04/08/2023	7.118.641	3,58%	15,20	15,18	15,90	15,63
03/08/2023	6.814.172	-2,96%	15,43	14,85	15,45	15,09
02/08/2023	5.513.436	-3,18%	15,85	15,53	16,04	15,55
01/08/2023	6.015.152	0,19%	16,02	15,80	16,15	16,06
31/07/2023	7.930.105	4,57%	15,48	15,42	16,24	16,03
28/07/2023	4.316.324	1,93%	15,35	15,21	15,475	15,33
27/07/2023	6.955.593	-2,91%	15,65	14,98	15,68	15,04
26/07/2023	4.315.498	2,58%	15,15	15,14	15,49	15,49
25/07/2023	5.772.592	-2,46%	15,50	15,10	15,575	15,10
24/07/2023	5.556.561	-0,26%	15,57	15,37	15,75	15,48
21/07/2023	7.220.476	-2,39%	15,94	15,40	16,00	15,52
20/07/2023	4.765.355	-0,87%	15,84	15,69	16,11	15,90
19/07/2023	7.833.410	3,35%	15,33	15,64	16,31	16,04
18/07/2023	7.806.252	1,04%	15,33	15,21	15,94	15,52
17/07/2023	11.078.698	-3,76%	15,72	15,19	15,72	15,36
14/07/2023	9.332.326	-5,29%	16,72	15,86	16,75	15,93
13/07/2023	6.922.555	0,97%	16,54	16,3597	16,95	16,70
12/07/2023	7.819.110	-1,72%	17,10	16,51	17,16	16,54
11/07/2023	5.828.005	3,63%	16,32	16,2828	17,015	16,83
10/07/2023	6.722.122	-0,31%	16,25	16,14	16,65	16,24
07/07/2023	8.051.511	-1,09%	16,02	15,80	16,70	16,29
06/07/2023	6.061.173	1,98%	15,99	15,82	16,51	16,47
05/07/2023	5.624.739	-1,04%	15,99	15,67	16,37	16,15
04/07/2023	3.615.805	2,46%	15,91	15,89	16,34	16,301
03/07/2023	3.615.704	2,20%	15,91	15,89	16,34	16,26
30/06/2023	5.427.652	-0,50%	16,11	15,89	16,19	15,91
29/06/2023	5.484.657	1,59%	15,67	15,62	16,19	15,99
28/06/2023	4.340.946	-0,88%	15,70	15,51	15,78	15,74
27/06/2023	6.514.517	1,99%	15,57	15,33	16,05	15,88
26/06/2023	5.590.885	1,37%	15,41	15,29	15,725	15,57
23/06/2023	5.352.359	-1,22%	15,73	15,33	15,67	15,36
22/06/2023	5.749.641	-1,21%	15,73	15,3625	15,745	15,55
21/06/2023	11.979.220	0,45%	15,57	15,495	16,35	15,74
20/06/2023	6.102.512	-3,75%	16,11	15,65	16,20	15,67
19/06/2023	8.640.627	-1,51%	16,64	16,14	16,64	16,28
16/06/2023	8.640.627	-1,51%	16,64	16,14	16,64	16,28
15/06/2023	5.585.450	-0,42%	16,42	16,20	16,81	16,53
14/06/2023	6.054.989	0,18%	16,63	16,39	17,14	16,60
13/06/2023	5.718.691	0,67%	16,61	16,56	16,89	16,62
12/06/2023	6.550.096	2,55%	16,28	16,205	16,90	16,51
09/06/2023	7.886.990	-2,90%	16,40	15,92	16,59	16,10
08/06/2023	8.049.136	1,10%	16,40	16,00	16,82	16,58
07/06/2023	16.514.196	3,49%	15,83	15,76	17,19	16,3412
06/06/2023	7.206.879	4,36%	15,00	15,00	16,065	15,79
05/06/2023	7.299.340	-1,75%	15,29	14,995	15,535	15,13
02/06/2023	6.915.728	0,07%	15,65	15,38	15,895	15,40
01/06/2023	6.976.711	1,18%	15,77	14,93	15,68	15,39
31/05/2023	14.654.065	6,71%	15,13	15,08	15,915	15,73
30/05/2023	14.654.065	6,71%	15,13	15,08	15,915	15,91
29/05/2023	15.467.040	5,90%	15,13	14,60	15,17	14,91
26/05/2023	15.467.040	5,90%	15,13	14,60	15,17	14,91
25/05/2023	14.811.116	-3,83%	14,46	13,80	14,54	14,08
24/05/2023	14.920.513	-1,88%	14,66	14,34	14,81	14,64
23/05/2023	10.906.979	-0,47%	15,05	14,885	15,54	14,92
22/05/2023	10.224.882	-1,19%	15,19	14,76	15,20	14,99