Saltar para o conteúdo principal Login

Puig Brands SA B (PUIG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025 486.004 1,09% 16,89 16,57 17,17 16,75
28/04/2025 170.723 1,97% 16,35 16,25 16,60 16,57
25/04/2025 228.099 0,74% 16,17 16,13 16,45 16,25
24/04/2025 241.670 0,72% 16,04 15,845 16,17 16,13
23/04/2025 341.661 4,16% 15,60 15,375 16,25 16,015
22/04/2025 138.523 3,43% 15,10 14,77 15,38 15,375
17/04/2025 101.238 0,24% 14,77 14,70 14,87 14,865
16/04/2025 104.646 -0,47% 14,90 14,76 15,01 14,83
15/04/2025 217.877 -4,61% 15,57 14,87 15,62 14,90
14/04/2025 206.528 2,33% 15,56 15,265 15,74 15,62
11/04/2025 168.655 0,16% 15,34 14,92 15,38 15,265
10/04/2025 231.086 5,32% 15,88 14,47 15,88 15,24
09/04/2025 195.149 -1,67% 14,31 14,105 14,715 14,47
08/04/2025 261.024 0,79% 14,81 14,445 15,00 14,715
07/04/2025 465.968 -2,83% 14,58 14,145 15,50 14,60
04/04/2025 770.017 -1,44% 15,15 14,71 15,565 15,025
03/04/2025 417.340 -4,63% 15,705 15,24 15,985 15,245
02/04/2025 219.518 -0,34% 16,00 15,91 16,195 15,985
01/04/2025 249.376 1,52% 15,915 15,715 16,175 16,04
31/03/2025 270.389 -4,39% 16,325 15,78 16,525 15,80
28/03/2025 149.930 1,72% 16,1825 16,1825 16,81 16,525
27/03/2025 141.490 0,85% 16,11 15,975 16,265 16,245
26/03/2025 195.157 -1,12% 16,20 16,055 16,495 16,1075
25/03/2025 236.657 0,93% 16,24 16,08 16,565 16,29
24/03/2025 301.100 -0,89% 16,4625 16,125 16,595 16,14
21/03/2025 914.535 -6,97% 17,14 16,25 17,505 16,285
20/03/2025 137.608 -0,57% 17,67 17,4675 17,775 17,505
19/03/2025 226.618 0,34% 17,47 17,43 17,7275 17,605
18/03/2025 158.687 0,17% 17,635 17,485 17,955 17,545
17/03/2025 297.193 0,37% 17,465 17,195 17,695 17,515
14/03/2025 221.897 -0,03% 17,46 17,40 17,765 17,45
13/03/2025 218.171 -1,22% 17,675 17,455 17,96 17,455
12/03/2025 373.057 -1,15% 17,99 17,525 18,04 17,67
11/03/2025 404.223 -1,96% 18,22 17,72 18,31 17,875
10/03/2025 186.093 0,34% 18,29 18,175 18,695 18,2325
07/03/2025 313.266 0,67% 17,875 17,54 18,3425 18,17
06/03/2025 249.291 -0,92% 18,325 17,75 18,41 18,05
05/03/2025 226.421 2,03% 17,98 17,855 18,315 18,2175
04/03/2025 321.712 -3,26% 18,41 17,775 18,415 17,855
03/03/2025 498.584 2,67% 18,04 17,88 18,52 18,415
28/02/2025 526.028 -5,94% 18,645 17,95 19,095 17,96
27/02/2025 247.251 0,08% 18,99 18,70 19,15 19,095
26/02/2025 344.766 1,65% 18,805 18,77 19,24 19,08
25/02/2025 196.497 1,43% 18,6875 18,42 18,805 18,77
24/02/2025 257.563 1,68% 18,41 18,20 18,82 18,505
21/02/2025 140.856 1,20% 18,02 17,985 18,20 18,20
20/02/2025 119.155 -0,19% 18,015 17,83 18,035 17,985
19/02/2025 212.351 -1,80% 18,38 17,995 18,575 18,02
18/02/2025 195.421 -0,70% 18,575 18,34 18,575 18,35
17/02/2025 197.925 1,75% 18,2575 18,065 18,5125 18,48
14/02/2025 169.849 0,47% 18,14 18,08 18,265 18,1625
13/02/2025 277.268 0,89% 18,0575 17,875 18,1925 18,115
12/02/2025 176.370 -0,39% 18,085 17,805 18,255 17,955
11/02/2025 165.344 -0,14% 18,13 17,875 18,215 18,025
10/02/2025 281.177 0,92% 18,11 17,885 18,255 18,05
07/02/2025 504.273 -3,32% 18,465 17,805 18,50 17,885
06/02/2025 140.972 0,76% 18,40 18,24 18,57 18,50
05/02/2025 103.607 0,41% 18,22 18,22 18,48 18,36
04/02/2025 386.154 -1,93% 18,615 18,25 18,66 18,285
03/02/2025 223.022 -3,68% 19,10 18,635 19,3575 18,645
31/01/2025 874.965 1,68% 19,825 19,10 20,16 19,3575
30/01/2025 113.755 2,63% 18,67 18,61 19,1125 19,10
29/01/2025 177.927 -0,84% 18,735 18,50 18,95 18,61
28/01/2025 178.793 -0,11% 18,60 18,60 19,26 18,7675
27/01/2025 110.293 0,82% 18,40 18,35 18,79 18,7875
24/01/2025 266.436 0,30% 18,735 18,58 19,075 18,635
23/01/2025 360.458 0,68% 18,53 18,315 18,665 18,58
22/01/2025 244.135 1,12% 18,20 18,17 18,55 18,455
21/01/2025 163.570 0,08% 18,15 17,91 18,38 18,25
20/01/2025 168.889 -0,76% 18,455 18,18 18,52 18,235
17/01/2025 164.272 2,03% 18,12 17,915 18,40 18,375
16/01/2025 201.026 3,51% 17,62 17,385 18,04 17,995
15/01/2025 212.013 1,37% 17,185 17,045 17,485 17,385
14/01/2025 240.118 -2,14% 17,565 17,04 17,60 17,12
13/01/2025 191.973 -1,19% 17,705 17,41 17,885 17,495
09/01/2025 66.777 0,78% 18,10 17,705 18,2675 17,705
08/01/2025 159.392 -0,28% 18,01 17,73 18,065 18,005
07/01/2025 134.055 -0,19% 18,2075 18,01 18,305 18,055
06/01/2025 172.101 0,17% 18,15 17,81 18,25 18,085
03/01/2025 124.255 -1,50% 18,41 17,9675 18,41 18,055
02/01/2025 130.637 2,40% 17,955 17,85 18,3925 18,33
31/12/2024 0 0,34% 17,785 17,75 17,935 17,90
30/12/2024 112.498 0,85% 17,63 17,615 18,025 17,84
27/12/2024 95.147 0,09% 17,67 17,60 17,81 17,69
26/12/2024 0 0,60% 17,575 17,525 17,69 17,675
24/12/2024 0 0,60% 17,575 17,525 17,69 17,57
23/12/2024 106.133 0,00% 17,44 17,225 17,62 17,57
20/12/2024 324.711 0,14% 17,51 17,295 17,605 17,57
19/12/2024 195.449 -2,56% 17,91 17,405 18,005 17,545
18/12/2024 0 -1,18% 18,20 17,91 18,22 18,005
17/12/2024 194.323 -2,07% 18,51 18,195 18,635 18,22
16/12/2024 128.044 -1,72% 19,03 18,525 19,03 18,605
13/12/2024 85.749 -1,92% 19,255 18,845 19,425 18,93
12/12/2024 144.092 1,63% 18,995 18,94 19,31 19,30
11/12/2024 140.817 -0,64% 19,01 18,7725 19,125 18,99
10/12/2024 167.667 -1,50% 19,28 18,9725 19,4025 19,1125
09/12/2024 239.667 2,42% 19,295 18,99 19,555 19,4025
06/12/2024 523.047 -3,80% 18,93 17,9075 19,74 18,99
05/12/2024 98.136 -1,45% 20,16 19,63 20,18 19,74
04/12/2024 118.302 -0,30% 20,21 19,955 20,23 20,03

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco