Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19-12-2023	2.876.691	3,01%	29,335	29,29	30,075	30,075
18-12-2023	3.364.925	-4,00%	30,16	29,055	30,18	29,195
15-12-2023	7.065.397	1,00%	30,43	30,32	30,92	30,41
14-12-2023	4.123.871	1,18%	30,11	29,795	30,275	30,11
13-12-2023	2.631.168	-0,68%	29,845	29,55	30,135	29,76
12-12-2023	2.677.547	-0,68%	30,475	29,895	30,485	29,965
11-12-2023	3.248.570	0,30%	30,14	29,61	30,17	30,17
08-12-2023	2.797.963	-0,07%	29,84	29,84	30,315	30,08
07-12-2023	2.225.636	0,15%	29,895	29,77	30,10	30,10
06-12-2023	2.544.688	0,35%	30,10	29,995	30,285	30,055
05-12-2023	3.131.015	-1,64%	29,80	29,575	29,995	29,95
04-12-2023	2.317.749	0,50%	30,18	30,145	30,82	30,45
01-12-2023	3.590.305	-0,33%	30,02	29,90	30,38	30,30
30-11-2023	11.378.928	1,08%	30,78	30,395	30,86	30,40
29-11-2023	3.268.562	-0,13%	29,88	29,685	30,315	30,075
28-11-2023	2.562.236	-0,64%	30,30	29,97	30,345	30,115
27-11-2023	2.151.466	-0,56%	30,43	30,235	30,65	30,31
24-11-2023	1.900.294	-0,56%	30,15	30,085	30,48	30,48
23-11-2023	1.465.688	1,22%	30,67	30,50	30,81	30,65
22-11-2023	2.714.789	0,55%	30,14	30,055	30,47	30,28
21-11-2023	2.487.082	-1,78%	30,385	29,98	30,50	30,115
20-11-2023	2.478.983	1,39%	30,785	30,36	30,90	30,66
17-11-2023	4.981.988	0,60%	29,85	29,685	30,59	30,24
16-11-2023	4.325.785	-4,07%	30,515	30,025	30,96	30,06
15-11-2023	7.108.267	5,84%	30,085	29,97	31,685	31,335
14-11-2023	4.708.845	2,51%	28,865	28,725	30,025	29,605
13-11-2023	2.645.501	1,64%	28,80	28,69	29,01	28,88
10-11-2023	2.295.557	-1,93%	28,69	28,07	28,69	28,415
09-11-2023	3.535.594	1,29%	28,375	28,35	29,125	28,975
08-11-2023	2.946.911	0,09%	28,665	28,33	28,92	28,605
07-11-2023	2.616.440	0,30%	28,575	28,39	28,84	28,58
06-11-2023	2.682.053	0,67%	28,905	28,445	29,05	28,495
03-11-2023	4.461.469	5,05%	27,855	27,76	28,52	28,305
02-11-2023	3.501.966	1,24%	26,91	26,865	27,29	26,945
01-11-2023	2.395.094	0,97%	26,605	26,155	26,865	26,685
31-10-2023	3.234.984	-0,23%	26,10	25,995	26,725	26,43
30-10-2023	1.791.610	0,80%	26,69	26,415	26,715	26,49
27-10-2023	2.615.459	1,06%	26,555	26,22	26,76	26,28
26-10-2023	2.437.988	-1,38%	25,96	25,90	26,285	26,005
25-10-2023	2.808.496	-0,85%	26,38	26,105	26,605	26,37
24-10-2023	3.649.588	1,84%	25,965	25,84	26,67	26,595
23-10-2023	3.351.077	0,27%	26,145	25,49	26,19	26,115
20-10-2023	4.026.731	-1,53%	26,255	25,865	26,33	26,045
19-10-2023	3.268.715	-2,70%	26,95	26,365	26,95	26,45
18-10-2023	2.153.570	-2,21%	27,72	27,14	27,765	27,185
17-10-2023	1.563.602	-0,54%	27,80	27,385	27,83	27,80
16-10-2023	2.237.470	1,27%	27,755	27,615	28,10	27,95
13-10-2023	1.872.156	-2,25%	27,855	27,555	28,18	27,60
12-10-2023	2.594.080	-1,81%	28,99	28,19	29,115	28,235
11-10-2023	2.805.336	1,23%	28,535	28,315	29,05	28,755
10-10-2023	2.881.821	3,42%	27,605	27,605	28,51	28,405
09-10-2023	1.889.180	-0,85%	27,595	27,325	27,80	27,465
06-10-2023	3.415.433	2,73%	27,185	27,105	27,84	27,70
05-10-2023	2.212.684	-0,70%	27,24	26,96	27,34	26,965
04-10-2023	2.779.031	0,09%	27,05	26,80	27,455	27,155
03-10-2023	2.961.918	-2,64%	27,595	27,055	27,79	27,13
02-10-2023	2.271.563	-0,20%	28,275	27,68	28,275	27,865
29-09-2023	3.413.432	0,49%	28,42	27,92	28,765	27,92
28-09-2023	2.269.687	0,31%	27,55	27,26	27,785	27,785
27-09-2023	2.915.626	0,45%	27,71	27,59	28,05	27,70
26-09-2023	2.884.523	-1,29%	27,52	27,405	27,845	27,575
25-09-2023	3.157.219	-2,53%	28,045	27,385	28,21	27,935
22-09-2023	4.399.649	4,73%	28,08	27,845	28,73	28,66
21-09-2023	4.586.750	-5,21%	28,44	27,365	28,44	27,365
20-09-2023	2.554.606	0,09%	28,885	28,775	29,155	28,87
19-09-2023	2.361.137	-0,41%	28,79	28,79	29,43	28,845
18-09-2023	2.914.477	-2,13%	29,50	28,675	29,80	28,965
15-09-2023	7.482.716	-0,62%	30,00	29,48	30,10	29,595
14-09-2023	3.346.862	1,16%	29,53	29,095	29,90	29,78
13-09-2023	1.381.950	-0,85%	64,22	63,84	64,64	64,17
12-09-2023	809.648	0,65%	64,92	63,98	65,11	64,72
11-09-2023	1.149.502	1,93%	64,10	63,66	65,15	64,30
08-09-2023	1.043.089	-0,47%	64,05	62,96	64,10	63,08
07-09-2023	1.183.480	-3,09%	64,25	63,22	64,72	63,38
06-09-2023	1.304.330	0,62%	64,22	64,01	65,93	65,40
05-09-2023	801.303	-0,02%	64,51	64,09	65,16	65,00
04-09-2023	982.095	0,57%	65,27	64,99	66,29	65,01
01-09-2023	1.161.006	1,35%	64,50	63,81	65,15	64,64
31-08-2023	10.006.156	1,06%	62,82	62,56	64,47	63,78
30-08-2023	1.337.858	-2,86%	64,50	62,86	64,58	63,11
29-08-2023	1.587.073	1,29%	64,44	63,95	65,06	64,97
28-08-2023	1.245.305	2,58%	63,50	62,92	64,22	64,14
25-08-2023	1.499.448	-0,57%	62,62	62,14	63,62	62,53
24-08-2023	1.308.397	-1,01%	64,58	62,66	64,65	62,89
23-08-2023	1.168.782	0,60%	63,15	62,78	63,71	63,53
22-08-2023	1.248.950	0,17%	63,53	63,12	64,13	63,15
21-08-2023	1.321.385	-1,18%	63,49	62,93	63,70	63,04
18-08-2023	1.798.248	-1,28%	64,54	63,35	64,67	63,79
17-08-2023	1.384.137	1,25%	64,87	64,44	65,80	64,62
16-08-2023	2.339.818	-2,28%	64,93	62,54	66,03	63,82
15-08-2023	1.104.612	-0,05%	65,53	64,87	65,59	65,31
14-08-2023	1.267.953	0,09%	65,55	64,43	65,65	65,34
11-08-2023	1.629.419	-3,80%	66,80	65,09	66,94	65,28