Puma SE (PUM)
Exportar para Excel
| < 1 2 3 4 > >> |
| 26/03/2026 |
2.121.740 |
-1,52%
|
21,72
|
21,32
|
22,24
|
21,44
|
| 25/03/2026 |
1.998.800 |
3,57%
|
21,40
|
21,22
|
22,73
|
21,77
|
| 24/03/2026 |
884.620 |
2,39%
|
20,28
|
20,27
|
21,50
|
21,02
|
| 23/03/2026 |
1.421.300 |
4,37%
|
19,555
|
19,40
|
21,15
|
20,53
|
| 20/03/2026 |
2.080.290 |
-4,84%
|
20,77
|
19,54
|
21,01
|
19,67
|
| 19/03/2026 |
2.118.200 |
-2,82%
|
21,17
|
20,10
|
21,27
|
20,67
|
| 18/03/2026 |
2.034.400 |
-3,41%
|
22,17
|
21,15
|
22,50
|
21,27
|
| 17/03/2026 |
1.928.800 |
0,05%
|
21,88
|
21,81
|
22,38
|
22,02
|
| 16/03/2026 |
1.836.000 |
2,95%
|
21,60
|
21,41
|
22,08
|
22,01
|
| 13/03/2026 |
1.873.800 |
0,19%
|
21,56
|
20,92
|
21,94
|
21,38
|
| 12/03/2026 |
1.810.100 |
-0,42%
|
21,30
|
21,30
|
22,16
|
21,34
|
| 11/03/2026 |
1.965.750 |
-2,19%
|
21,75
|
21,39
|
22,08
|
21,43
|
| 10/03/2026 |
1.072.000 |
-0,50%
|
22,15
|
21,45
|
22,49
|
21,91
|
| 09/03/2026 |
1.091.440 |
-1,21%
|
21,68
|
21,17
|
22,09
|
22,02
|
| 06/03/2026 |
1.031.600 |
-0,71%
|
22,56
|
22,21
|
23,01
|
22,29
|
| 05/03/2026 |
1.000.020 |
3,98%
|
21,52
|
21,39
|
23,40
|
22,45
|
| 04/03/2026 |
1.174.900 |
-0,96%
|
21,68
|
21,41
|
22,05
|
21,59
|
| 03/03/2026 |
1.173.550 |
-2,02%
|
22,11
|
21,39
|
22,19
|
21,80
|
| 02/03/2026 |
1.005.700 |
-5,12%
|
22,96
|
22,11
|
22,98
|
22,25
|
| 27/02/2026 |
867.700 |
-4,17%
|
24,48
|
22,87
|
24,64
|
23,45
|
| 26/02/2026 |
912.100 |
8,66%
|
23,97
|
22,74
|
24,88
|
24,47
|
| 25/02/2026 |
872.100 |
-2,55%
|
23,11
|
22,45
|
23,17
|
22,52
|
| 24/02/2026 |
988.300 |
2,26%
|
22,63
|
22,59
|
23,46
|
23,11
|
| 23/02/2026 |
1.003.600 |
-1,78%
|
22,85
|
22,45
|
23,69
|
22,60
|
| 20/02/2026 |
723.900 |
0,31%
|
23,00
|
22,51
|
23,33
|
23,01
|
| 19/02/2026 |
679.200 |
-2,01%
|
23,43
|
22,74
|
23,86
|
22,94
|
| 18/02/2026 |
755.600 |
-0,17%
|
23,54
|
22,64
|
23,67
|
23,41
|
| 17/02/2026 |
772.900 |
1,08%
|
23,14
|
22,62
|
23,61
|
23,45
|
| 16/02/2026 |
768.800 |
-0,26%
|
23,29
|
23,10
|
23,95
|
23,20
|
| 13/02/2026 |
862.050 |
2,29%
|
22,89
|
22,71
|
23,61
|
23,26
|
| 12/02/2026 |
1.064.800 |
-0,79%
|
22,94
|
22,65
|
23,25
|
22,74
|
| 11/02/2026 |
998.300 |
-2,05%
|
23,45
|
22,72
|
23,45
|
22,92
|
| 10/02/2026 |
941.400 |
1,08%
|
23,12
|
23,05
|
23,80
|
23,40
|
| 09/02/2026 |
884.850 |
1,71%
|
22,79
|
22,64
|
23,73
|
23,15
|
| 06/02/2026 |
913.800 |
-0,31%
|
22,88
|
21,86
|
22,90
|
22,76
|
| 05/02/2026 |
857.000 |
-0,04%
|
22,89
|
22,80
|
23,41
|
22,83
|
| 04/02/2026 |
834.300 |
1,20%
|
22,59
|
22,54
|
23,26
|
22,84
|
| 03/02/2026 |
991.400 |
-3,22%
|
23,42
|
22,17
|
23,52
|
22,57
|
| 02/02/2026 |
992.480 |
8,11%
|
21,44
|
21,33
|
23,79
|
23,32
|
| 30/01/2026 |
957.450 |
-0,14%
|
21,77
|
21,30
|
22,53
|
21,57
|
| 29/01/2026 |
934.630 |
-7,77%
|
23,54
|
21,42
|
23,72
|
21,60
|
| 28/01/2026 |
1.057.300 |
0,09%
|
23,58
|
23,29
|
24,18
|
23,42
|
| 27/01/2026 |
922.710 |
9,14%
|
24,94
|
21,95
|
26,36
|
23,40
|
| 26/01/2026 |
1.415.670 |
15,89%
|
18,55
|
18,55
|
21,90
|
21,44
|
| 23/01/2026 |
2.423.610 |
-14,03%
|
21,56
|
18,305
|
21,59
|
18,50
|
| 22/01/2026 |
2.068.400 |
0,00%
|
21,80
|
21,34
|
22,05
|
21,52
|
| 21/01/2026 |
2.103.900 |
0,80%
|
21,37
|
20,81
|
21,75
|
21,52
|
| 20/01/2026 |
1.715.800 |
0,76%
|
21,16
|
20,90
|
21,80
|
21,35
|
| 19/01/2026 |
2.074.250 |
-3,46%
|
21,03
|
20,93
|
21,70
|
21,19
|
| 16/01/2026 |
1.790.900 |
0,69%
|
21,78
|
21,67
|
22,16
|
21,95
|
| 15/01/2026 |
2.144.200 |
-2,11%
|
22,29
|
21,79
|
22,69
|
21,80
|
| 14/01/2026 |
1.708.100 |
-1,72%
|
22,85
|
22,02
|
22,96
|
22,27
|
| 13/01/2026 |
2.027.100 |
-1,73%
|
23,17
|
22,60
|
23,46
|
22,66
|
| 12/01/2026 |
2.050.560 |
-2,86%
|
23,88
|
22,99
|
24,06
|
23,06
|
| 09/01/2026 |
1.861.010 |
-1,86%
|
24,47
|
23,41
|
24,85
|
23,74
|
| 08/01/2026 |
1.248.240 |
8,43%
|
22,22
|
21,49
|
24,65
|
24,19
|
| 07/01/2026 |
1.163.700 |
0,95%
|
22,25
|
21,70
|
22,64
|
22,31
|
| 06/01/2026 |
1.623.200 |
-0,58%
|
22,30
|
21,60
|
22,38
|
22,10
|
| 05/01/2026 |
1.410.700 |
-0,31%
|
22,36
|
21,66
|
22,78
|
22,23
|
| 02/01/2026 |
1.228.200 |
2,25%
|
22,22
|
22,17
|
23,05
|
22,30
|
| 30/12/2025 |
639.100 |
-0,82%
|
22,05
|
21,73
|
22,21
|
21,81
|
| 29/12/2025 |
1.612.700 |
1,66%
|
21,42
|
21,20
|
22,02
|
21,99
|
| 23/12/2025 |
1.550.900 |
-0,60%
|
21,71
|
21,46
|
21,95
|
21,63
|
| 22/12/2025 |
1.403.100 |
-2,42%
|
22,31
|
21,67
|
22,51
|
21,76
|
| 19/12/2025 |
1.388.180 |
-3,50%
|
22,51
|
22,18
|
23,15
|
22,30
|
| 18/12/2025 |
2.160.100 |
1,36%
|
22,81
|
22,80
|
23,66
|
23,11
|
| 17/12/2025 |
2.347.910 |
-0,87%
|
23,10
|
22,79
|
23,32
|
22,80
|
| 16/12/2025 |
2.403.720 |
2,13%
|
22,29
|
22,12
|
23,27
|
23,00
|
| 15/12/2025 |
1.400.840 |
4,02%
|
21,70
|
21,70
|
23,32
|
22,52
|
| 12/12/2025 |
1.151.480 |
3,59%
|
21,15
|
21,15
|
22,09
|
21,65
|
| 11/12/2025 |
1.072.430 |
3,72%
|
20,10
|
20,09
|
21,18
|
20,90
|
| 10/12/2025 |
983.220 |
-0,40%
|
20,30
|
20,07
|
20,45
|
20,15
|
| 09/12/2025 |
1.027.570 |
1,76%
|
19,96
|
19,89
|
20,69
|
20,23
|
| 08/12/2025 |
317.840 |
-5,24%
|
20,95
|
19,805
|
20,96
|
19,88
|
| 05/12/2025 |
270.500 |
0,38%
|
20,94
|
20,91
|
21,36
|
20,98
|
| 04/12/2025 |
276.000 |
2,35%
|
20,54
|
20,51
|
21,31
|
20,90
|
| 03/12/2025 |
398.770 |
1,79%
|
20,07
|
20,02
|
20,55
|
20,42
|
| 02/12/2025 |
979.200 |
-2,48%
|
20,68
|
20,02
|
20,76
|
20,06
|
| 01/12/2025 |
1.122.950 |
3,03%
|
19,365
|
19,31
|
21,07
|
20,57
|
| 28/11/2025 |
893.260 |
-1,02%
|
19,595
|
19,31
|
20,20
|
19,965
|
| 27/11/2025 |
942.830 |
18,82%
|
19,29
|
18,76
|
20,17
|
20,17
|
| 26/11/2025 |
1.365.700 |
7,44%
|
16,015
|
16,00
|
17,125
|
16,975
|
| 25/11/2025 |
1.491.800 |
2,33%
|
15,505
|
15,355
|
16,025
|
15,80
|
| 24/11/2025 |
1.506.500 |
-1,72%
|
15,73
|
15,39
|
15,86
|
15,44
|
| 21/11/2025 |
1.178.100 |
1,98%
|
15,405
|
15,395
|
15,95
|
15,71
|
| 20/11/2025 |
1.498.700 |
-1,63%
|
15,795
|
15,405
|
15,815
|
15,405
|
| 19/11/2025 |
1.510.310 |
1,52%
|
15,485
|
15,445
|
15,85
|
15,66
|
| 18/11/2025 |
1.337.900 |
-2,62%
|
15,75
|
15,335
|
15,77
|
15,425
|
| 17/11/2025 |
1.286.400 |
-2,28%
|
16,295
|
15,76
|
16,295
|
15,84
|
| 14/11/2025 |
1.247.050 |
-2,99%
|
16,765
|
16,21
|
16,765
|
16,21
|
| 13/11/2025 |
1.350.400 |
-0,48%
|
16,995
|
16,69
|
17,235
|
16,71
|
| 12/11/2025 |
1.269.100 |
-0,74%
|
16,935
|
16,69
|
17,05
|
16,79
|
| 11/11/2025 |
1.378.400 |
3,42%
|
16,35
|
16,285
|
17,255
|
16,915
|
| 10/11/2025 |
1.544.700 |
3,71%
|
16,045
|
15,99
|
16,515
|
16,355
|
| 07/11/2025 |
943.100 |
-2,83%
|
16,25
|
15,74
|
16,33
|
15,77
|
| 06/11/2025 |
1.548.500 |
-3,59%
|
16,865
|
16,185
|
17,07
|
16,23
|
| 05/11/2025 |
1.554.100 |
-3,74%
|
17,50
|
16,705
|
17,505
|
16,835
|
| 04/11/2025 |
1.383.000 |
-0,68%
|
17,515
|
17,36
|
17,755
|
17,49
|
| 03/11/2025 |
1.235.000 |
-4,32%
|
18,495
|
17,505
|
18,545
|
17,61
|
| 31/10/2025 |
1.410.400 |
-1,79%
|
18,82
|
18,275
|
19,175
|
18,405
|
