Paramount Global Class B (PARA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	6.679.925	4,10%	16,35	16,28	16,96	16,77
28/12/2022	5.383.392	-2,48%	16,36	16,0838	16,6178	16,11
27/12/2022	5.067.284	-0,84%	16,46	16,07	16,715	16,52
23/12/2022	1.889.695	-1,33%	16,61	16,52	16,975	16,714
22/12/2022	5.017.372	0,36%	16,66	16,29	16,98	16,94
21/12/2022	6.672.430	-0,47%	17,06	16,81	17,34	16,80
20/12/2022	9.862.848	-0,24%	16,81	16,48	17,125	16,88
19/12/2022	7.170.683	-2,25%	17,25	16,75	17,305	16,92
16/12/2022	16.461.543	-1,98%	17,53	16,99	17,73	17,31
15/12/2022	10.540.695	-7,54%	18,92	17,64	19,115	17,90
14/12/2022	5.210.010	-0,36%	19,23	19,10	19,89	19,36
13/12/2022	10.333.486	0,10%	20,30	19,385	20,915	19,69
12/12/2022	9.250.795	3,42%	18,80	18,71	20,03	19,67
09/12/2022	7.941.015	5,13%	18,16	18,02	19,31	19,0291
08/12/2022	7.169.492	0,50%	18,08	17,799	18,345	18,10
07/12/2022	6.343.991	-0,77%	18,00	17,49	18,325	18,01
06/12/2022	48.518.296	-6,97%	19,53	17,60	19,76	18,15
05/12/2022	26.321.815	-4,27%	20,35	19,33	20,36	19,51
02/12/2022	16.207.467	1,04%	19,98	19,73	20,49	20,38
01/12/2022	21.109.080	0,45%	20,01	19,65	20,45	20,17
30/11/2022	20.715.683	1,67%	19,75	19,175	20,0797	20,08
29/11/2022	16.607.986	2,33%	19,38	19,28	19,87	19,75
28/11/2022	16.139.696	-3,49%	19,68	19,10	19,83	19,215
25/11/2022	11.073.577	1,48%	19,61	19,548	20,05	19,95
24/11/2022	19.527.166	2,72%	19,11	19,11	19,81	19,66
23/11/2022	19.527.166	2,72%	19,11	19,11	19,81	19,66
22/11/2022	22.937.528	2,86%	18,58	18,42	19,19	19,05
21/11/2022	18.221.604	-0,75%	18,85	18,23	18,85	18,52
18/11/2022	21.189.388	1,36%	18,77	18,47	19,005	18,66
17/11/2022	27.738.511	1,49%	17,76	17,26	18,43	18,41
16/11/2022	43.826.028	-6,83%	19,25	17,85	19,25	18,14
15/11/2022	67.748.983	0,86%	19,81	19,17	20,50	19,425
14/11/2022	7.986.924	-1,65%	18,54	18,455	19,11	18,49
11/11/2022	16.184.906	13,52%	16,40	16,4525	19,30	18,81
10/11/2022	9.026.137	6,70%	16,40	15,995	17,16	16,57
09/11/2022	7.414.425	-6,13%	16,40	15,51	16,28	15,535
08/11/2022	7.942.928	1,84%	16,40	16,25	17,30	16,58
07/11/2022	7.099.343	5,17%	15,77	15,54	16,38	16,375
04/11/2022	8.798.627	-3,32%	16,51	15,29	16,54	15,565
03/11/2022	11.290.753	-3,51%	16,99	15,72	16,76	16,20
02/11/2022	20.531.559	-12,42%	16,99	16,76	17,90	16,79
01/11/2022	7.960.118	4,64%	18,70	18,70	19,595	19,17
31/10/2022	8.702.566	-3,68%	18,38	17,91	18,70	18,32
28/10/2022	4.610.453	3,37%	18,47	18,39	19,045	19,02
27/10/2022	6.794.195	-5,16%	19,27	18,36	19,39	18,40
26/10/2022	3.917.168	-0,77%	19,61	19,295	20,08	19,34
25/10/2022	3.268.144	3,04%	19,17	19,15	19,73	19,67
24/10/2022	3.734.946	-0,78%	19,22	18,80	19,36	19,09
21/10/2022	4.431.996	1,05%	19,08	18,80	19,38	19,21
20/10/2022	2.892.081	0,11%	19,03	18,98	19,575	19,10
19/10/2022	3.754.180	-2,60%	19,87	19,005	20,085	19,08
18/10/2022	3.914.844	0,72%	19,74	19,4099	19,85	19,58
17/10/2022	4.628.804	2,77%	19,16	18,95	19,63	19,29
14/10/2022	3.199.078	-1,83%	19,40	18,73	19,4364	18,80
13/10/2022	5.302.937	3,29%	18,12	17,98	19,255	19,15
12/10/2022	3.709.884	1,65%	18,12	17,925	18,655	18,54
11/10/2022	4.447.491	-1,62%	18,45	17,995	18,685	18,24
10/10/2022	3.154.460	-0,48%	18,75	18,405	18,915	18,56
07/10/2022	5.372.725	-2,51%	18,97	18,49	19,13	18,65
06/10/2022	5.491.569	-2,40%	19,50	18,905	19,70	19,12
05/10/2022	6.232.055	-2,21%	19,68	18,91	19,77	19,51
04/10/2022	5.321.491	2,29%	19,65	19,41	20,075	20,07
03/10/2022	4.845.047	3,05%	19,04	18,915	19,76	19,62
30/09/2022	3.904.195	0,48%	19,57	18,95	19,735	19,041
29/09/2022	6.159.349	-4,46%	19,57	18,80	19,68	18,945
28/09/2022	3.753.598	1,80%	19,36	19,26	19,965	19,75
27/09/2022	5.075.668	-1,32%	20,02	19,27	20,35	19,40
26/09/2022	7.499.558	-2,53%	20,25	19,64	20,4482	19,66
23/09/2022	7.838.249	-3,35%	20,25	19,87	20,50	20,17
22/09/2022	5.074.911	-2,48%	21,51	20,81	21,68	20,87
21/09/2022	4.794.121	-5,35%	22,67	21,39	22,69	21,40
20/09/2022	3.536.516	-2,12%	22,85	22,435	23,01	22,61
19/09/2022	3.451.771	1,63%	22,75	22,5422	23,1392	23,10
16/09/2022	8.364.933	-1,39%	22,94	22,424	23,265	22,73
15/09/2022	6.775.305	5,16%	21,91	21,89	23,395	23,05
14/09/2022	7.720.860	-2,71%	22,36	21,32	22,37	21,92
13/09/2022	7.563.786	-7,13%	23,39	22,45	23,57	22,53
12/09/2022	4.034.743	2,54%	23,93	23,88	24,33	24,26
09/09/2022	4.925.375	4,10%	22,94	22,78	23,68	23,64
08/09/2022	5.704.133	-1,05%	22,70	22,335	22,895	22,72
07/09/2022	5.193.710	0,18%	22,63	22,61	23,19	22,94
06/09/2022	8.387.419	-1,45%	23,17	22,18	23,18	22,90
05/09/2022	5.888.924	-1,45%	23,79	22,939	23,79	23,12
02/09/2022	5.888.924	-1,45%	23,79	22,939	23,79	23,12
01/09/2022	5.496.566	0,30%	23,24	22,94	23,4893	23,46
31/08/2022	4.757.775	-2,79%	24,16	23,37	24,25	23,39
30/08/2022	7.414.083	-1,15%	24,53	23,165	24,63	24,06
29/08/2022	3.808.514	-2,25%	24,71	24,32	24,95	24,34
26/08/2022	3.984.009	-4,01%	25,88	24,90	26,14	24,90
25/08/2022	3.017.382	3,72%	25,07	25,06	25,95	25,94
24/08/2022	3.122.130	2,06%	24,50	24,41	25,275	25,005
23/08/2022	4.291.035	-0,24%	24,67	24,41	24,89	24,50
22/08/2022	7.283.699	-5,17%	25,53	24,52	25,55	24,56
19/08/2022	4.586.692	-0,27%	26,50	25,49	26,1899	25,90
18/08/2022	3.835.740	-1,26%	26,50	25,6396	26,55	25,97
17/08/2022	4.024.684	-3,56%	26,90	26,24	26,98	26,2312
16/08/2022	6.029.147	2,35%	26,67	26,365	28,16	27,185
15/08/2022	6.543.464	1,41%	26,17	25,85	27,35	26,56
12/08/2022	2.883.103	1,51%	26,17	25,50	26,25	26,19
11/08/2022	4.637.667	2,83%	25,41	25,41	26,71	25,80