BiG | O banco que entende os seus valores.

Puma SE (PUM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
18/08/2026	905 600	0,55%	25,54	25,45	25,87	25,72
17/08/2026	813 100	-3,69%	26,62	25,53	26,64	25,58
14/08/2026	807 300	-0,26%	26,66	26,54	27,18	26,56
13/08/2026	838 000	0,45%	26,70	26,52	27,05	26,63
12/08/2026	900 600	-0,71%	26,68	26,27	27,02	26,51
11/08/2026	799 100	-1,51%	27,08	26,47	27,34	26,70
10/08/2026	729 610	0,04%	27,00	26,99	27,64	27,11
07/08/2026	747 100	-0,37%	27,17	27,00	27,64	27,10
06/08/2026	674 000	2,14%	26,73	26,68	27,55	27,20
05/08/2026	847 400	-2,42%	27,30	26,37	27,31	26,63
04/08/2026	898 300	-0,55%	27,47	26,90	27,50	27,29
03/08/2026	869 000	-0,11%	27,64	27,39	28,58	27,44
31/07/2026	772 550	-2,66%	28,37	26,26	28,43	27,47
30/07/2026	851 100	-1,60%	27,95	27,62	28,24	28,22
29/07/2026	799 700	-1,34%	28,90	28,68	29,60	28,68
28/07/2026	787 100	2,50%	28,34	28,34	29,15	29,07
27/07/2026	651 400	1,83%	27,99	27,97	28,81	28,36
24/07/2026	767 960	2,16%	27,16	26,95	28,07	27,85
23/07/2026	875 800	-4,12%	28,41	27,18	28,47	27,26
22/07/2026	875 500	-0,94%	28,59	28,42	28,96	28,43
21/07/2026	732 200	-1,31%	29,28	28,64	29,45	28,70
20/07/2026	832 000	1,71%	28,33	28,33	29,52	29,08
17/07/2026	858 500	-1,65%	28,83	28,45	29,03	28,59
16/07/2026	779 260	0,41%	29,02	28,42	29,35	29,07
15/07/2026	805 200	2,66%	28,21	28,12	29,26	28,95
14/07/2026	723 200	-0,98%	28,69	28,12	28,76	28,20
13/07/2026	747 900	1,50%	27,59	27,48	28,93	28,48
10/07/2026	693 200	1,23%	27,82	27,43	28,21	28,06
09/07/2026	756 300	0,40%	27,71	27,57	28,19	27,72
08/07/2026	776 200	-1,00%	27,82	26,94	27,85	27,61
07/07/2026	745 200	0,32%	27,72	27,72	28,48	27,89
06/07/2026	755 470	3,73%	26,84	26,83	27,87	27,80
03/07/2026	852 900	0,60%	26,80	26,49	26,98	26,80
02/07/2026	866 140	-0,56%	27,21	26,50	27,24	26,64
01/07/2026	817 060	1,44%	26,30	26,06	27,05	26,79
30/06/2026	764 400	-1,49%	26,91	26,22	27,04	26,41
29/06/2026	928 200	0,71%	26,85	26,50	26,90	26,81
26/06/2026	968 100	1,26%	26,21	26,11	26,84	26,62
25/06/2026	901 000	-0,79%	26,57	26,29	27,14	26,29
24/06/2026	975 900	1,34%	26,07	26,07	27,32	26,50
23/06/2026	996 300	-6,94%	27,89	25,53	28,23	26,15
22/06/2026	841 100	0,07%	28,09	27,89	28,74	28,10
19/06/2026	826 400	0,47%	27,85	27,61	28,33	28,08
18/06/2026	778 050	0,61%	27,89	26,99	28,23	27,95
17/06/2026	613 900	-2,01%	28,47	27,73	28,58	27,78
16/06/2026	584 380	1,25%	28,40	28,29	29,38	28,35
15/06/2026	827 900	0,50%	28,23	27,91	28,99	28,00
12/06/2026	718 600	-0,64%	28,08	27,83	28,63	27,86
11/06/2026	784 160	4,35%	26,70	26,70	28,22	28,04
10/06/2026	801 290	0,15%	26,80	26,30	27,19	26,87
09/06/2026	690 960	0,34%	26,91	26,40	27,61	26,83
08/06/2026	890 800	0,98%	26,34	26,30	27,06	26,74
05/06/2026	793 300	-4,44%	27,46	26,41	27,81	26,48
04/06/2026	747 380	4,96%	27,15	27,11	28,58	27,71
03/06/2026	870 900	-3,47%	27,39	26,33	27,41	26,40
02/06/2026	753 600	-1,69%	28,14	27,15	28,22	27,35
01/06/2026	863 980	-3,47%	29,02	27,69	29,26	27,82
29/05/2026	1 411 700	-3,29%	29,89	28,74	30,13	28,82
28/05/2026	1 340 460	0,20%	28,99	28,74	30,08	29,80
27/05/2026	798 870	6,29%	28,03	28,01	30,15	29,74
26/05/2026	980 800	0,21%	27,87	27,53	28,34	27,98
25/05/2026	1 478 600	-2,68%	28,99	27,75	29,42	27,92
22/05/2026	797 600	4,90%	27,44	27,33	29,54	28,69
21/05/2026	804 900	2,67%	26,69	26,69	27,48	27,35
20/05/2026	760 400	1,33%	26,23	25,96	26,97	26,64
19/05/2026	901 600	-2,16%	26,83	26,18	27,07	26,29
18/05/2026	725 800	2,21%	26,26	26,07	27,34	26,87
15/05/2026	834 400	2,86%	25,28	25,27	26,49	26,29
14/05/2026	774 200	1,07%	25,38	25,21	25,78	25,56
13/05/2026	843 640	3,86%	24,51	24,10	26,40	25,29
12/05/2026	842 800	-2,64%	24,88	24,30	25,30	24,35
11/05/2026	833 900	-0,40%	25,02	24,96	25,73	25,01
08/05/2026	675 400	0,97%	24,90	24,87	25,62	25,11
07/05/2026	955 900	0,40%	24,99	24,76	25,54	24,87
06/05/2026	995 000	2,61%	24,22	23,78	25,31	24,77
05/05/2026	986 300	-0,08%	24,27	24,03	24,49	24,14
04/05/2026	966 600	-5,70%	25,79	24,02	25,83	24,16
30/04/2026	930 330	4,74%	24,75	24,55	26,62	25,62
29/04/2026	1 031 050	-1,65%	25,22	24,42	25,53	24,46
28/04/2026	1 736 740	-0,56%	25,05	24,85	25,47	24,87
27/04/2026	1 417 320	-0,08%	25,32	24,82	25,33	25,01
24/04/2026	1 740 100	0,16%	25,08	24,48	25,22	25,03
23/04/2026	1 749 500	-2,61%	25,55	24,49	25,76	24,99
22/04/2026	1 388 500	-0,39%	26,16	25,65	26,57	25,66
21/04/2026	1 553 300	-0,62%	26,15	25,73	26,66	25,76
20/04/2026	1 799 600	0,93%	25,16	25,14	26,16	25,92
17/04/2026	1 328 500	2,11%	25,14	24,86	26,08	25,68
16/04/2026	1 685 000	1,62%	24,86	24,78	25,30	25,15
15/04/2026	1 820 700	1,27%	24,26	24,02	25,02	24,75
14/04/2026	1 730 600	0,78%	24,08	24,08	24,93	24,44
13/04/2026	1 620 400	-0,61%	24,14	23,97	24,41	24,25
10/04/2026	1 652 400	1,29%	24,30	24,30	25,46	24,40
09/04/2026	1 576 800	3,97%	23,11	22,89	24,28	24,09
08/04/2026	1 621 700	4,09%	23,21	23,08	23,98	23,17
07/04/2026	2 023 900	0,95%	21,94	21,87	22,86	22,26
02/04/2026	1 732 000	-2,69%	22,30	21,95	22,77	22,05
01/04/2026	1 411 310	4,23%	21,87	21,73	23,05	22,66
31/03/2026	1 592 500	1,78%	21,59	21,46	21,99	21,74
30/03/2026	1 801 100	1,47%	21,21	21,21	21,83	21,36
27/03/2026	2 154 580	-1,82%	21,64	20,79	21,87	21,05