Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	2.458.800	0,18%	33,82	33,75	34,095	33,96
09/05/2024	2.388.587	2,49%	33,32	33,22	33,90	33,90
08/05/2024	2.463.872	-0,44%	33,19	32,72	33,195	33,075
07/05/2024	2.658.110	-1,32%	33,50	33,195	33,63	33,22
06/05/2024	2.436.244	1,25%	33,535	33,51	33,96	33,665
03/05/2024	3.865.703	1,71%	32,80	32,765	33,82	33,25
02/05/2024	4.182.333	3,75%	32,04	32,04	32,885	32,69
01/05/2024	2.375.656	0,00%	31,535	31,46	31,93	31,51
30/04/2024	2.375.656	-0,36%	31,535	31,46	31,93	31,51
29/04/2024	1.633.418	-0,29%	31,765	31,45	31,845	31,535
26/04/2024	3.058.093	2,65%	31,375	31,375	31,925	31,625
25/04/2024	3.682.318	-1,27%	31,175	30,595	31,255	30,81
24/04/2024	5.204.558	1,02%	31,55	31,12	31,865	31,205
23/04/2024	4.359.998	3,52%	30,495	30,495	31,165	30,89
22/04/2024	3.483.638	4,56%	29,655	29,65	30,035	29,84
19/04/2024	3.912.057	-0,45%	28,445	28,08	28,645	28,54
18/04/2024	3.099.694	0,69%	28,725	28,45	28,90	28,67
17/04/2024	2.553.878	-0,35%	28,51	28,40	28,96	28,475
16/04/2024	2.523.426	-2,22%	28,975	28,395	29,065	28,575
15/04/2024	2.801.335	-0,70%	29,575	29,19	29,655	29,225
12/04/2024	2.518.904	-1,23%	30,145	29,335	30,395	29,43
11/04/2024	2.416.894	-0,38%	30,04	29,71	30,425	29,795
10/04/2024	3.812.506	2,08%	29,845	29,815	30,43	29,91
09/04/2024	2.040.220	-1,56%	29,60	29,185	29,67	29,30
08/04/2024	2.544.449	1,57%	29,30	29,215	29,855	29,765
05/04/2024	2.153.970	-1,26%	29,42	29,13	29,46	29,305
04/04/2024	1.879.271	0,63%	29,51	29,44	29,71	29,68
03/04/2024	1.785.628	0,02%	29,355	29,14	29,57	29,495
02/04/2024	3.740.981	1,43%	29,28	29,19	29,78	29,49
01/04/2024	0	1,38%	28,885	28,85	29,265	29,075
28/03/2024	3.854.732	1,38%	28,885	28,85	29,265	29,075
27/03/2024	3.003.735	1,34%	28,425	28,425	29,01	28,68
26/03/2024	2.704.587	2,43%	28,27	28,09	28,475	28,30
25/03/2024	1.887.540	-0,40%	27,80	27,61	27,92	27,63
22/03/2024	3.248.352	-0,56%	27,41	27,365	27,81	27,74
21/03/2024	2.766.119	1,62%	27,91	27,75	28,055	27,895
20/03/2024	4.982.329	1,16%	27,41	26,955	27,71	27,45
19/03/2024	2.713.704	-0,66%	27,09	26,905	27,245	27,135
18/03/2024	2.491.486	0,74%	27,505	27,265	27,825	27,315
15/03/2024	8.874.909	-0,88%	27,28	27,115	27,675	27,115
14/03/2024	3.034.513	-1,41%	27,86	27,345	27,86	27,355
13/03/2024	2.147.575	0,89%	27,29	27,265	27,935	27,745
12/03/2024	3.024.279	2,88%	27,365	27,315	27,78	27,50
11/03/2024	2.310.339	1,79%	26,70	26,35	26,77	26,73
08/03/2024	2.115.847	-0,51%	26,41	26,26	26,495	26,26
07/03/2024	3.003.073	0,32%	26,01	25,895	26,59	26,395
06/03/2024	2.692.841	1,33%	26,40	26,16	26,49	26,31
05/03/2024	2.602.216	-2,02%	25,80	25,72	26,055	25,965
04/03/2024	2.249.701	-2,54%	26,915	26,42	27,07	26,50
01/03/2024	2.397.582	0,74%	27,28	26,72	27,32	27,19
29/02/2024	4.508.954	-1,01%	27,35	26,755	27,39	26,99
28/02/2024	2.034.593	-2,35%	27,46	27,15	27,53	27,265
27/02/2024	1.943.660	0,14%	27,56	27,56	27,95	27,92
26/02/2024	2.513.394	-1,59%	28,145	27,78	28,19	27,88
23/02/2024	2.619.896	-0,33%	28,75	28,195	28,75	28,33
22/02/2024	2.373.687	0,73%	28,48	28,23	28,70	28,425
21/02/2024	3.382.786	1,90%	28,06	27,84	28,39	28,22
20/02/2024	2.891.955	-3,57%	28,425	27,695	28,43	27,695
19/02/2024	1.380.571	-0,78%	28,53	28,495	28,79	28,72
16/02/2024	2.549.292	-0,48%	29,285	28,89	29,385	28,945
15/02/2024	2.426.855	-0,05%	29,16	28,855	29,185	29,085
14/02/2024	2.896.781	-1,05%	29,365	28,82	29,435	29,10
13/02/2024	2.293.083	-1,01%	29,70	29,335	29,95	29,41
12/02/2024	1.880.545	1,05%	29,335	29,335	29,805	29,71
09/02/2024	2.328.654	0,07%	29,425	29,315	29,70	29,40
08/02/2024	2.505.069	-0,10%	29,27	28,915	29,62	29,38
07/02/2024	4.016.992	0,03%	29,53	29,40	29,87	29,41
06/02/2024	3.209.645	4,87%	28,95	28,91	29,465	29,40
05/02/2024	2.769.761	-0,13%	28,11	27,75	28,22	28,035
02/02/2024	3.337.260	0,74%	28,26	28,04	28,375	28,07
01/02/2024	3.195.317	1,22%	27,545	27,42	28,10	27,865
31/01/2024	4.530.553	-1,01%	27,59	27,38	27,705	27,53
30/01/2024	3.220.236	-0,80%	27,475	27,445	28,005	27,81
29/01/2024	3.051.624	-0,83%	28,175	28,035	28,355	28,035
26/01/2024	3.953.568	0,59%	27,69	27,65	28,38	28,27
25/01/2024	3.861.709	0,45%	28,25	28,105	28,585	28,105
24/01/2024	4.955.017	3,69%	27,255	27,195	28,26	27,98
23/01/2024	4.635.500	5,41%	26,505	26,10	27,18	26,985
22/01/2024	4.683.764	-0,62%	25,04	25,005	25,75	25,60
19/01/2024	2.725.026	-1,62%	25,895	25,76	26,39	25,76
18/01/2024	1.907.796	1,59%	25,97	25,795	26,31	26,185
17/01/2024	3.551.251	-2,29%	25,735	25,59	26,09	25,775
16/01/2024	2.207.768	-1,31%	26,20	26,02	26,55	26,38
15/01/2024	1.557.811	-1,18%	27,055	26,705	27,135	26,73
12/01/2024	2.658.652	1,20%	26,865	26,80	27,205	27,05
11/01/2024	2.456.670	0,04%	27,20	26,73	27,275	26,73
10/01/2024	2.887.098	-1,04%	26,68	26,415	26,865	26,72
09/01/2024	2.908.344	-0,85%	26,84	26,52	27,03	27,00
08/01/2024	2.022.467	-0,24%	26,965	26,62	27,385	27,23
05/01/2024	2.913.002	-1,05%	27,095	27,02	27,455	27,295
04/01/2024	3.606.745	1,21%	27,17	27,13	27,585	27,585
03/01/2024	4.216.114	1,45%	27,34	26,87	27,65	27,255
02/01/2024	3.597.084	-0,45%	27,48	26,66	27,595	26,865
29/12/2023	3.618.272	0,88%	26,925	26,775	27,385	26,985
28/12/2023	4.349.891	1,91%	26,72	26,23	26,875	26,75
27/12/2023	5.969.332	2,42%	27,12	26,125	27,135	26,25
26/12/2023	13.865.372	-13,38%	25,20	23,755	25,795	25,63
22/12/2023	13.865.372	-13,38%	25,20	23,755	25,795	25,63
21/12/2023	1.652.961	-0,50%	29,745	29,475	29,835	29,59
20/12/2023	2.010.539	-1,11%	30,085	29,58	30,27	29,74