BiG | O banco que entende os seus valores.

Puig Brands SA B (PUIG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/12/2024	128 319	-0,59%	20,18	19,935	20,35	20,09
02/12/2024	91 168	1,33%	19,935	19,905	20,29	20,21
29/11/2024	104 596	1,14%	19,575	19,575	20,00	19,945
28/11/2024	88 673	-0,46%	19,88	19,67	20,03	19,72
27/11/2024	169 071	0,00%	19,985	19,50	19,995	19,76
26/11/2024	116 795	-0,70%	19,845	19,64	19,995	19,76
25/11/2024	182 865	2,63%	19,72	19,63	19,915	19,90
22/11/2024	127 560	2,12%	19,135	19,00	19,43	19,39
21/11/2024	112 198	2,17%	18,625	18,375	18,9875	18,9875
20/11/2024	197 679	-0,58%	18,6975	18,565	18,85	18,585
19/11/2024	242 789	-1,27%	19,24	18,645	19,365	18,6925
18/11/2024	128 884	-1,31%	19,26	18,72	19,27	18,885
15/11/2024	66 941	-0,75%	19,215	19,05	19,255	19,105
14/11/2024	87 820	0,45%	19,015	18,95	19,335	19,25
13/11/2024	160 934	-1,32%	19,395	19,025	19,395	19,09
12/11/2024	92 727	-2,50%	19,615	19,345	19,6775	19,345
11/11/2024	96 507	1,51%	19,89	19,67	19,945	19,84
08/11/2024	82 916	-2,66%	20,01	19,54	20,08	19,545
07/11/2024	197 054	2,56%	19,775	19,635	20,19	20,08
06/11/2024	197 206	-2,44%	20,08	19,50	20,38	19,52
05/11/2024	187 776	-2,50%	20,41	19,945	20,495	19,9875