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 5 > >>
30/10/2026	828.120	4,82%	25,01	24,83	27,27	26,33
29/10/2026	1.026.490	0,40%	25,14	24,83	25,42	25,12
28/10/2026	1.074.500	1,30%	24,64	24,43	25,15	25,02
27/10/2026	1.106.290	-2,22%	25,27	24,67	25,44	24,70
26/10/2026	850.700	1,73%	24,77	24,72	25,74	25,26
23/10/2026	1.031.100	-0,52%	24,87	24,59	25,04	24,83
22/10/2026	612.300	-1,19%	25,21	24,94	25,40	24,96
21/10/2026	1.750.400	2,10%	24,81	24,10	25,47	25,26
20/10/2026	993.510	1,73%	24,34	24,21	24,80	24,74
19/10/2026	990.000	2,27%	23,89	23,89	24,65	24,32
16/10/2026	996.400	-1,65%	24,21	23,74	24,49	23,78
15/10/2026	959.410	3,42%	23,37	23,37	24,35	24,18
14/10/2026	1.137.920	0,21%	23,37	23,33	23,93	23,38
13/10/2026	1.098.590	1,21%	23,02	22,97	23,63	23,33
12/10/2026	1.108.280	0,48%	22,96	22,81	23,45	23,05
09/10/2026	1.050.560	2,18%	22,54	22,50	23,03	22,94
08/10/2026	1.163.150	-1,62%	22,79	22,28	22,91	22,45
07/10/2026	1.042.600	3,68%	21,90	21,90	23,13	22,82
06/10/2026	1.189.300	0,92%	21,81	21,81	22,34	22,01
05/10/2026	1.166.200	-1,18%	22,08	21,71	22,52	21,81
02/10/2026	991.900	-1,16%	21,80	21,78	22,77	22,07
01/10/2026	1.144.140	-0,89%	22,61	22,26	22,75	22,33
30/09/2026	1.063.300	0,36%	22,63	21,94	22,82	22,53
29/09/2026	1.148.000	-1,41%	22,75	22,36	23,12	22,45
28/09/2026	1.188.600	1,83%	22,26	22,25	22,95	22,77
25/09/2026	1.146.600	1,08%	22,20	22,00	22,40	22,36
24/09/2026	1.253.050	0,00%	22,07	22,01	22,65	22,12
23/09/2026	1.038.120	-2,60%	22,62	21,99	22,85	22,12
22/09/2026	1.215.950	2,11%	22,19	22,00	22,87	22,71
21/09/2026	1.242.000	2,11%	21,87	21,54	22,40	22,24
18/09/2026	1.060.100	-0,64%	21,80	21,77	22,35	21,78
17/09/2026	1.079.400	-1,35%	22,31	21,79	22,65	21,92
16/09/2026	1.007.900	2,35%	21,79	21,56	22,45	22,22
15/09/2026	1.158.600	-0,23%	21,73	21,64	22,36	21,71
14/09/2026	1.127.300	0,93%	21,38	20,72	21,85	21,76
11/09/2026	1.067.700	-1,96%	22,20	21,44	22,31	21,56
10/09/2026	978.220	-2,66%	22,66	21,95	22,71	21,99
09/09/2026	816.200	-1,48%	22,87	22,59	23,05	22,59
08/09/2026	812.300	-2,01%	23,42	22,93	23,52	22,93
07/09/2026	945.500	-1,60%	23,79	23,40	23,82	23,40
04/09/2026	927.080	-2,02%	24,06	23,45	24,42	23,78
03/09/2026	955.500	-1,10%	24,59	23,76	24,64	24,27
02/09/2026	955.500	1,61%	24,33	24,15	24,72	24,54
01/09/2026	970.300	-4,32%	25,28	24,15	25,29	24,15
31/08/2026	754.600	-1,21%	25,54	25,24	25,82	25,24
28/08/2026	805.200	-1,35%	25,97	25,48	25,98	25,55
27/08/2026	846.600	4,10%	24,96	24,93	26,25	25,90
26/08/2026	980.100	0,61%	24,81	24,64	25,41	24,88
25/08/2026	897.600	-0,76%	25,15	24,53	25,52	24,73
24/08/2026	1.010.400	0,16%	24,87	24,85	25,45	24,92
21/08/2026	816.700	-0,20%	25,02	24,86	25,23	24,88
20/08/2026	1.014.900	-2,00%	25,41	24,71	25,53	24,93
19/08/2026	946.900	-1,09%	25,66	25,37	25,95	25,44
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