Puma SE (PUM)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 30/10/2025 |
1 277 090 |
-8,54%
|
20,73
|
18,63
|
21,13
|
18,74
|
| 29/10/2025 |
1 193 700 |
-3,17%
|
21,33
|
20,24
|
21,33
|
20,49
|
| 28/10/2025 |
1 146 800 |
-2,49%
|
21,77
|
21,16
|
21,90
|
21,16
|
| 27/10/2025 |
1 047 400 |
-0,69%
|
22,06
|
21,64
|
22,30
|
21,70
|
| 24/10/2025 |
1 003 900 |
0,46%
|
21,97
|
21,81
|
22,41
|
21,85
|
| 23/10/2025 |
1 092 970 |
2,06%
|
21,36
|
21,12
|
22,03
|
21,75
|
| 22/10/2025 |
1 069 520 |
-2,20%
|
21,81
|
21,30
|
21,95
|
21,31
|
| 21/10/2025 |
888 800 |
1,63%
|
21,56
|
21,20
|
21,91
|
21,79
|
| 20/10/2025 |
1 187 800 |
1,47%
|
21,19
|
20,92
|
21,67
|
21,44
|
| 17/10/2025 |
1 091 200 |
-0,38%
|
21,33
|
20,77
|
21,48
|
21,13
|
| 16/10/2025 |
1 040 200 |
0,09%
|
21,31
|
21,21
|
21,96
|
21,21
|
| 15/10/2025 |
983 300 |
1,34%
|
21,00
|
20,98
|
21,49
|
21,19
|
| 14/10/2025 |
956 900 |
-1,09%
|
21,14
|
20,76
|
21,22
|
20,91
|
| 13/10/2025 |
1 096 100 |
-1,72%
|
21,81
|
21,05
|
21,86
|
21,14
|
| 10/10/2025 |
1 016 300 |
-4,74%
|
22,74
|
21,32
|
22,79
|
21,51
|
| 09/10/2025 |
896 100 |
2,40%
|
22,24
|
22,19
|
22,95
|
22,58
|
| 08/10/2025 |
849 980 |
5,65%
|
21,32
|
21,16
|
22,51
|
22,05
|
| 07/10/2025 |
774 700 |
-1,70%
|
21,37
|
20,81
|
21,41
|
20,87
|
| 06/10/2025 |
974 200 |
-0,33%
|
21,35
|
21,13
|
21,57
|
21,23
|
| 03/10/2025 |
1 135 460 |
-0,28%
|
21,52
|
21,17
|
21,55
|
21,30
|
| 02/10/2025 |
1 072 600 |
-1,93%
|
21,86
|
21,21
|
21,93
|
21,36
|
| 01/10/2025 |
1 089 430 |
2,69%
|
21,46
|
21,22
|
22,01
|
21,78
|
| 30/09/2025 |
815 710 |
4,02%
|
20,35
|
20,35
|
21,54
|
21,21
|
| 29/09/2025 |
1 144 200 |
-1,02%
|
20,65
|
20,26
|
20,82
|
20,39
|
| 26/09/2025 |
1 182 700 |
-1,95%
|
21,00
|
20,33
|
21,05
|
20,60
|
