Paramount Global Class B (PARA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	6.857.412	-3,44%	15,69	15,13	15,73	15,17
18/05/2023	10.195.432	0,90%	15,66	15,45	16,1199	15,71
17/05/2023	8.234.707	4,15%	15,06	14,88	15,69	15,57
16/05/2023	9.570.327	-5,44%	15,70	14,93	15,7088	14,95
15/05/2023	8.211.325	5,26%	15,20	15,00	15,81	15,81
12/05/2023	7.725.356	-2,28%	15,35	14,915	15,52	15,02
11/05/2023	11.264.200	-3,03%	15,60	15,16	15,67	15,37
10/05/2023	10.149.220	-4,11%	16,54	15,5637	16,64	15,85
09/05/2023	8.437.113	-2,71%	16,80	16,4708	17,11	16,53
08/05/2023	10.391.137	0,77%	16,90	16,29	17,10	16,99
05/05/2023	27.005.309	2,56%	16,98	15,7801	17,34	16,82
04/05/2023	39.686.068	-28,40%	18,88	16,39	19,01	16,39
03/05/2023	6.602.282	-0,44%	23,01	22,78	23,45	22,89
02/05/2023	7.899.916	-1,92%	23,11	22,70	23,25	22,99
01/05/2023	5.715.168	0,47%	23,38	23,25	24,00	23,44
28/04/2023	5.956.300	1,08%	22,98	22,64	23,60	23,33
27/04/2023	6.410.011	6,61%	21,99	21,835	23,185	23,08
26/04/2023	3.319.739	-1,46%	22,13	21,62	22,265	21,65
25/04/2023	6.270.916	-2,70%	22,30	21,875	22,45	21,97
24/04/2023	5.044.826	0,22%	22,60	22,185	22,81	22,58
21/04/2023	4.455.011	1,72%	22,15	21,88	22,565	22,53
20/04/2023	4.386.836	-1,82%	22,13	22,0001	22,465	22,15
19/04/2023	4.986.534	3,39%	21,55	21,3603	22,775	22,56
18/04/2023	3.139.603	-1,22%	22,11	21,655	22,20	21,81
17/04/2023	3.887.561	1,53%	21,70	21,58	22,19	21,91
14/04/2023	4.760.829	-2,53%	22,11	21,245	22,22	21,58
13/04/2023	5.254.866	0,05%	22,08	21,93	22,44	22,14
12/04/2023	6.121.757	-3,28%	23,19	22,09	23,32	22,13
11/04/2023	8.159.314	2,60%	22,45	22,4101	23,47	22,88
10/04/2023	4.793.863	2,96%	21,47	21,40	22,39	22,30
06/04/2023	4.961.990	3,14%	20,96	20,72	21,77	21,66
05/04/2023	6.447.447	-2,82%	21,32	20,90	21,40	21,00
04/04/2023	6.115.741	-0,83%	21,84	21,36	21,95	21,61
03/04/2023	6.302.491	-2,33%	22,37	21,595	22,92	21,79
31/03/2023	6.131.958	2,76%	21,76	21,75	22,345	22,31
30/03/2023	3.364.176	0,93%	21,70	21,545	21,8299	21,71
29/03/2023	4.484.927	0,47%	21,72	21,085	21,80	21,51
28/03/2023	8.597.939	3,13%	22,38	21,285	22,74	21,41
27/03/2023	3.186.968	2,62%	20,54	20,38	20,975	20,76
24/03/2023	5.833.479	-2,46%	20,47	19,745	20,54	20,23
23/03/2023	4.631.276	0,24%	21,03	20,49	21,44	20,74
22/03/2023	4.840.339	-2,64%	21,23	20,68	21,565	20,69
21/03/2023	7.115.061	6,25%	20,46	20,37	21,305	21,25
20/03/2023	4.313.996	1,52%	19,72	19,65	20,165	20,00
17/03/2023	22.848.726	-0,15%	19,64	19,46	19,86	19,70
16/03/2023	5.672.445	0,86%	19,54	19,39	20,085	19,97
15/03/2023	6.216.951	0,76%	19,13	18,89	19,83	19,80
14/03/2023	6.416.735	1,29%	19,95	19,35	20,27	19,65
13/03/2023	8.575.469	-2,46%	19,56	19,165	20,025	19,40
10/03/2023	6.499.426	-4,65%	20,67	19,65	20,70	19,89
09/03/2023	5.233.348	-4,62%	21,82	20,785	21,955	20,86
08/03/2023	4.105.553	1,82%	21,56	21,255	21,92	21,87
07/03/2023	4.394.693	-2,54%	22,18	21,395	22,2958	21,48
06/03/2023	4.932.148	-2,44%	22,84	22,02	22,935	22,04
03/03/2023	4.318.870	1,07%	22,51	22,345	22,6671	22,59
02/03/2023	4.943.068	2,90%	21,50	21,4805	22,37	22,35
01/03/2023	5.673.968	1,40%	21,33	21,05	21,805	21,72
28/02/2023	7.705.998	-3,03%	22,11	21,2125	22,19	21,42
27/02/2023	6.736.613	-0,94%	22,42	21,94	22,76	22,09
24/02/2023	7.688.865	-4,86%	22,62	21,795	22,83	22,30
23/02/2023	6.649.051	0,60%	23,37	22,79	23,70	23,44
22/02/2023	5.246.508	1,61%	22,91	22,88	23,5684	23,30
21/02/2023	7.396.399	-3,21%	23,17	22,805	23,63	22,93
20/02/2023	10.652.523	1,06%	23,53	23,345	24,085	23,75
17/02/2023	10.652.523	1,06%	23,53	23,345	24,085	23,75
16/02/2023	15.147.685	-4,24%	22,36	22,32	24,4093	23,50
15/02/2023	13.825.534	9,31%	22,95	22,46	24,66	24,54
14/02/2023	4.271.075	0,63%	22,20	21,72	22,495	22,45
13/02/2023	4.946.569	3,34%	21,56	21,19	22,32	22,31
10/02/2023	4.561.893	-0,92%	21,52	21,405	21,965	21,59
09/02/2023	5.401.538	-2,81%	22,84	21,66	22,905	21,79
08/02/2023	5.745.544	-3,98%	23,33	22,38	23,39	22,42
07/02/2023	5.178.926	-2,95%	23,95	22,84	23,97	23,35
06/02/2023	5.199.334	-2,20%	24,25	23,87	24,44	24,06
03/02/2023	4.341.667	-3,33%	24,65	24,41	25,17	24,41
02/02/2023	11.675.130	3,48%	24,92	24,82	25,925	25,25
01/02/2023	9.187.492	4,92%	23,10	22,95	24,635	24,30
31/01/2023	18.362.188	2,43%	22,20	21,78	23,20	23,16
30/01/2023	5.139.572	-1,99%	22,79	22,60	23,1599	22,61
27/01/2023	7.197.726	2,95%	22,35	22,20	23,29	23,07
26/01/2023	10.400.158	2,19%	22,13	21,885	22,72	22,41
25/01/2023	6.839.647	5,28%	20,50	20,40	22,035	21,93
24/01/2023	2.691.982	-1,56%	21,14	20,58	21,2625	20,83
23/01/2023	4.720.012	4,24%	20,37	20,345	21,28	21,16
20/01/2023	4.567.023	3,68%	19,69	19,36	20,375	20,29
19/01/2023	5.472.905	-2,25%	19,59	19,17	19,70	19,57
18/01/2023	5.255.490	-3,00%	20,70	20,005	20,965	20,02
17/01/2023	6.048.695	2,89%	20,05	19,875	20,855	20,64
16/01/2023	4.041.471	-1,98%	19,98	19,71	20,07	19,83
13/01/2023	4.041.471	-1,98%	19,98	19,71	20,07	19,83
12/01/2023	4.515.804	1,15%	20,18	19,83	20,49	20,23
11/01/2023	6.342.263	0,55%	20,00	19,481	20,11	20,00
10/01/2023	5.406.767	1,74%	19,40	19,315	19,96	19,89
09/01/2023	5.521.128	2,73%	19,19	18,905	19,645	19,55
06/01/2023	4.732.111	1,93%	18,82	18,2801	19,075	19,02
05/01/2023	4.969.495	0,87%	18,25	17,92	18,77	18,66
04/01/2023	7.765.452	8,38%	17,40	17,14	18,5575	18,50
03/01/2023	8.254.516	1,13%	17,41	16,87	17,695	17,07
02/01/2023	6.174.520	0,89%	16,51	16,42	16,91	16,9198
30/12/2022	6.174.520	0,89%	16,51	16,42	16,91	16,9198