BiG | O banco que entende os seus valores.

Prosus NV (PRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
21/04/2026	2 114 051	-2,75%	43,875	42,76	44,10	42,785
20/04/2026	2 293 864	-0,76%	43,595	43,50	44,24	43,995
17/04/2026	5 679 360	3,72%	42,83	42,575	45,025	44,33
16/04/2026	2 804 552	0,70%	43,45	42,47	43,505	42,74
15/04/2026	3 982 536	0,40%	41,90	41,90	42,51	42,445
14/04/2026	5 410 686	1,45%	41,485	41,42	42,40	42,275
13/04/2026	3 079 242	0,28%	41,00	40,44	41,67	41,67
10/04/2026	3 014 482	-0,72%	41,615	41,38	42,17	41,555
09/04/2026	3 197 151	-0,43%	41,885	41,47	42,11	41,855
08/04/2026	5 682 271	5,71%	41,665	41,64	43,205	42,035
07/04/2026	2 694 683	-0,64%	40,52	39,465	40,70	39,765
02/04/2026	2 290 493	-1,26%	39,615	39,23	40,375	40,02
01/04/2026	3 375 547	3,98%	40,00	39,89	40,905	40,53
31/03/2026	3 651 145	1,06%	38,85	38,56	39,35	38,98
30/03/2026	3 316 305	-0,39%	38,265	38,12	39,345	38,57
27/03/2026	3 177 982	-1,98%	39,665	38,61	39,83	38,72
26/03/2026	3 627 624	-4,75%	40,785	39,50	41,05	39,50
25/03/2026	3 987 275	4,45%	40,69	40,55	41,725	41,47
24/03/2026	3 506 576	-0,78%	40,815	39,48	41,34	39,705
23/03/2026	3 903 730	-0,01%	38,30	38,11	42,00	40,015
20/03/2026	9 041 308	-1,28%	41,02	40,02	41,335	40,02
19/03/2026	7 009 618	-6,01%	42,16	40,54	42,275	40,54
18/03/2026	6 858 083	-7,36%	46,635	42,38	47,83	43,13
17/03/2026	3 420 977	-0,02%	47,005	46,555	47,865	46,555
16/03/2026	2 577 639	-0,11%	46,785	45,955	47,195	46,565
13/03/2026	3 086 236	2,61%	45,24	45,24	47,385	46,615
12/03/2026	2 676 854	-1,02%	45,435	45,315	45,945	45,43
11/03/2026	3 743 016	-1,61%	46,10	45,695	46,54	45,90
10/03/2026	6 526 876	9,57%	46,00	45,345	47,015	46,65
09/03/2026	2 527 532	1,42%	41,32	41,305	42,92	42,575
06/03/2026	3 239 505	0,42%	42,865	41,545	43,025	41,98
05/03/2026	3 352 628	-0,07%	41,47	41,335	42,175	41,805
04/03/2026	3 532 853	2,24%	41,225	41,095	42,24	41,835
03/03/2026	4 885 487	-3,33%	42,04	40,535	42,105	40,92
02/03/2026	4 414 316	-2,71%	42,45	41,725	42,58	42,33
27/02/2026	5 128 374	-0,25%	43,85	43,38	44,01	43,51
26/02/2026	2 190 437	-0,67%	43,785	43,36	43,99	43,62
25/02/2026	2 840 893	-0,19%	44,175	43,865	44,69	43,915
24/02/2026	1 996 510	-0,30%	43,655	43,45	44,14	44,00
23/02/2026	3 571 816	-0,02%	44,80	43,895	45,11	44,13
20/02/2026	2 862 137	0,73%	43,355	43,33	44,21	44,14
19/02/2026	3 290 541	-0,78%	44,30	43,695	44,47	43,82
18/02/2026	2 582 661	2,10%	43,455	43,24	44,605	44,165
17/02/2026	2 347 037	1,59%	42,605	42,16	43,255	43,255
16/02/2026	2 097 496	0,18%	43,12	42,535	43,165	42,58
13/02/2026	4 020 340	-0,59%	43,475	42,15	43,48	42,505
12/02/2026	3 975 198	-2,19%	43,825	42,66	44,38	42,755
11/02/2026	3 711 485	-2,00%	44,55	43,71	44,70	43,71
10/02/2026	4 523 036	-2,81%	45,34	44,56	45,44	44,60
09/02/2026	2 256 897	-0,24%	46,665	45,815	46,72	45,89
06/02/2026	3 300 850	1,20%	45,38	45,25	46,46	46,00
05/02/2026	3 752 751	0,80%	46,27	45,065	46,62	45,455
04/02/2026	5 895 423	-4,92%	46,51	45,095	46,76	45,095
03/02/2026	3 217 873	-2,10%	48,00	47,28	48,215	47,43
02/02/2026	2 596 979	-0,02%	47,76	47,515	48,675	48,445
30/01/2026	3 591 327	-2,64%	49,375	48,04	49,505	48,455
29/01/2026	1 938 691	-1,13%	50,86	49,65	51,07	49,77
28/01/2026	2 317 166	0,20%	51,00	50,18	51,19	50,34
27/01/2026	2 068 141	0,99%	50,30	49,90	50,36	50,24
26/01/2026	2 341 590	-0,98%	50,20	49,70	50,62	49,75
23/01/2026	2 686 745	-0,91%	50,78	49,925	50,78	50,24
22/01/2026	3 482 983	-0,04%	51,06	50,57	51,18	50,70
21/01/2026	2 546 039	-0,69%	51,27	50,38	51,64	50,72
20/01/2026	2 412 960	-2,41%	51,80	50,41	51,83	51,07
19/01/2026	1 697 702	-1,97%	52,45	52,13	52,72	52,33
16/01/2026	2 312 972	-1,55%	53,86	53,01	54,07	53,38
15/01/2026	3 910 008	-2,27%	55,19	52,91	55,26	54,22
14/01/2026	2 488 252	0,02%	55,47	55,12	56,18	55,48
13/01/2026	1 740 038	-0,54%	55,48	55,19	55,99	55,47
12/01/2026	2 434 250	3,70%	54,06	53,95	55,77	55,77
09/01/2026	2 467 566	0,86%	53,12	52,71	53,78	53,78
08/01/2026	1 969 447	-1,88%	54,29	53,32	54,32	53,32
07/01/2026	2 169 239	-0,68%	54,30	53,99	55,37	54,34
06/01/2026	1 779 492	-0,02%	55,40	54,62	55,41	54,71
05/01/2026	1 979 166	1,71%	54,20	53,91	54,80	54,72
02/01/2026	2 087 341	1,80%	53,78	53,57	55,23	53,80
31/12/2025	688 704	0,02%	53,14	52,39	53,30	52,85
30/12/2025	1 130 385	0,38%	52,76	52,63	53,20	52,84
29/12/2025	1 430 059	0,50%	52,58	52,35	52,88	52,64
22/12/2025	1 282 960	-1,29%	53,25	52,68	53,36	52,85
19/12/2025	6 510 316	2,33%	53,11	52,72	53,68	53,54
18/12/2025	2 700 247	1,63%	51,73	51,16	52,58	52,32
17/12/2025	2 200 074	-1,87%	52,64	51,48	52,96	51,48
16/12/2025	2 452 853	-0,83%	52,89	52,33	52,99	52,46
15/12/2025	1 953 396	-0,66%	52,98	52,56	53,50	52,90
12/12/2025	2 619 331	0,38%	54,00	53,14	54,39	53,25
11/12/2025	2 928 729	2,02%	52,24	51,67	53,29	53,05
10/12/2025	2 580 753	0,83%	51,61	51,46	52,00	52,00
09/12/2025	2 064 373	0,45%	51,39	50,97	51,57	51,57
08/12/2025	2 222 347	-1,50%	52,54	51,34	52,54	51,34
05/12/2025	1 789 948	0,33%	52,68	52,12	53,00	52,12
04/12/2025	2 118 345	0,23%	52,19	51,95	52,93	51,95
03/12/2025	2 916 687	-0,80%	51,99	51,63	52,35	51,83
02/12/2025	3 332 070	-2,94%	53,36	52,25	53,57	52,25
01/12/2025	2 638 648	-0,79%	53,60	53,08	53,92	53,83
28/11/2025	2 090 688	0,89%	53,88	53,59	54,42	54,26
27/11/2025	2 325 508	-2,92%	54,33	53,71	54,55	53,78
26/11/2025	1 806 526	0,16%	55,77	55,11	55,78	55,40
25/11/2025	2 315 702	-0,04%	55,38	54,50	56,02	55,31
24/11/2025	8 002 287	-2,28%	57,68	54,39	57,82	55,33