Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	817.603	0,15%	67,38	66,33	67,47	66,35
08/08/2023	1.185.467	-1,38%	66,59	65,63	66,90	66,25
07/08/2023	1.087.479	-2,48%	68,14	67,10	68,85	67,18
04/08/2023	1.167.363	-1,09%	69,50	68,34	69,63	68,89
03/08/2023	1.556.577	1,44%	69,15	68,40	69,87	69,65
02/08/2023	1.527.362	-4,00%	69,68	68,42	70,39	68,66
01/08/2023	985.764	-0,71%	71,66	71,24	72,21	71,52
31/07/2023	1.507.251	-0,84%	72,35	71,71	72,83	72,03
28/07/2023	1.799.900	4,44%	70,00	70,00	72,75	72,64
27/07/2023	1.539.323	1,64%	68,90	68,79	69,74	69,55
26/07/2023	1.002.075	-0,45%	68,32	67,30	68,66	68,43
25/07/2023	1.639.736	1,91%	68,66	68,31	69,50	68,74
24/07/2023	1.522.921	1,09%	66,37	66,08	67,82	67,45
21/07/2023	1.007.333	-0,42%	67,35	66,49	67,35	66,72
20/07/2023	1.480.799	-1,28%	67,48	66,47	67,70	67,00
19/07/2023	1.546.735	0,74%	68,10	66,75	68,10	67,87
18/07/2023	1.702.256	-1,48%	66,45	66,00	67,43	67,37
17/07/2023	957.217	-1,24%	68,77	67,94	68,94	68,38
14/07/2023	1.738.173	-0,04%	69,20	68,74	70,04	69,24
13/07/2023	1.768.094	2,76%	67,58	67,56	69,74	69,27
12/07/2023	2.352.559	4,16%	65,04	64,93	67,71	67,41
11/07/2023	1.113.622	0,94%	64,55	63,87	65,19	64,72
10/07/2023	1.324.390	-0,13%	63,55	63,24	64,18	64,12
07/07/2023	1.517.220	1,91%	63,58	62,89	64,24	64,20
06/07/2023	2.010.069	-4,93%	65,00	62,85	65,09	63,00
05/07/2023	1.394.730	-2,33%	67,00	65,88	67,03	66,27
04/07/2023	823.333	0,74%	67,05	67,05	68,22	67,85
03/07/2023	1.635.912	0,36%	67,73	66,93	68,16	67,35
30/06/2023	2.104.408	1,56%	66,16	65,70	67,25	67,11
29/06/2023	1.497.297	-1,68%	67,00	65,03	67,03	66,08
28/06/2023	1.845.611	0,03%	67,31	66,08	68,09	67,21
27/06/2023	2.855.529	6,23%	66,98	66,34	69,56	67,19
26/06/2023	1.370.082	0,57%	62,89	62,57	63,90	63,25
23/06/2023	1.384.185	-2,15%	64,15	62,61	64,99	62,89
22/06/2023	1.039.470	-0,67%	64,26	63,50	64,40	64,27
21/06/2023	1.187.131	-1,58%	65,15	64,63	65,65	64,70
20/06/2023	1.605.769	-5,45%	68,49	65,74	68,54	65,74
19/06/2023	1.102.149	0,54%	68,64	67,94	69,99	69,53
16/06/2023	4.631.776	0,42%	69,35	68,58	69,56	69,16
15/06/2023	1.719.155	1,71%	67,98	67,92	69,24	68,87
14/06/2023	1.807.784	-0,13%	67,45	66,51	67,84	67,71
13/06/2023	1.572.025	1,22%	68,30	66,60	68,46	67,80
12/06/2023	983.526	1,21%	66,52	66,09	67,23	66,98
09/06/2023	969.122	-0,17%	66,96	65,61	66,98	66,18
08/06/2023	916.091	0,91%	64,80	64,50	66,43	66,29
07/06/2023	847.545	-0,24%	65,64	65,56	66,51	65,69
06/06/2023	1.098.438	0,27%	64,87	64,28	66,00	65,85
05/06/2023	1.153.139	-0,83%	65,66	65,51	66,57	65,67
02/06/2023	1.897.247	4,60%	65,41	64,90	66,58	66,22
01/06/2023	1.596.178	2,83%	63,15	62,05	63,41	63,31
31/05/2023	545.556	-1,40%	62,40	61,69	62,71	61,57
30/05/2023	1.427.603	-0,47%	64,00	62,99	64,27	63,10
29/05/2023	1.036.768	-2,02%	64,19	63,15	64,30	63,40
26/05/2023	1.683.472	1,57%	63,75	62,56	64,87	64,71
25/05/2023	1.459.114	-2,55%	63,93	63,70	64,84	63,71
24/05/2023	1.232.477	-2,07%	66,44	65,13	66,44	65,38
23/05/2023	1.511.047	-1,75%	67,19	66,47	67,57	66,76
22/05/2023	1.290.421	0,38%	68,60	67,81	69,00	67,95
19/05/2023	1.821.435	-0,46%	67,97	67,22	68,10	67,69
18/05/2023	1.539.869	-2,44%	69,00	67,40	69,03	68,00
17/05/2023	2.217.001	2,50%	68,18	67,17	69,90	69,70
16/05/2023	1.408.714	-0,09%	67,20	66,97	68,28	68,00
15/05/2023	1.647.177	4,76%	66,43	66,43	68,10	68,06
12/05/2023	1.463.991	-0,99%	65,48	64,39	66,08	64,97
11/05/2023	2.063.048	1,61%	63,63	63,63	66,10	65,62
10/05/2023	1.946.254	1,83%	63,78	63,41	65,31	64,58
09/05/2023	2.266.148	-5,26%	66,32	63,42	66,51	63,42
08/05/2023	893.536	-0,61%	66,86	66,73	67,40	66,94
05/05/2023	1.600.767	2,05%	66,19	66,06	67,43	67,35
04/05/2023	1.888.574	-0,65%	66,00	65,37	66,29	66,00
03/05/2023	1.525.707	-0,82%	66,84	65,89	66,90	66,43
02/05/2023	1.882.415	-1,31%	67,95	66,43	68,21	66,98
01/05/2023	1.429.922	0,27%	67,62	66,73	68,26	67,87
28/04/2023	1.429.922	0,27%	67,62	66,73	68,26	67,87
27/04/2023	1.229.540	1,03%	66,84	66,49	67,70	67,69
26/04/2023	1.789.430	1,22%	67,96	66,67	68,22	67,00
25/04/2023	1.605.848	-1,28%	66,47	65,89	66,82	66,19
24/04/2023	1.299.204	-3,29%	68,28	67,04	68,34	67,05
21/04/2023	2.019.670	-1,56%	69,68	67,82	69,77	69,33
20/04/2023	1.459.377	0,26%	69,98	69,48	70,44	70,43
19/04/2023	1.439.366	-0,97%	70,00	68,79	70,36	70,25
18/04/2023	1.646.090	0,85%	69,55	69,31	72,20	70,94
17/04/2023	1.604.229	3,50%	69,25	68,97	70,88	70,34
14/04/2023	1.421.083	1,06%	67,49	67,08	68,64	67,96
13/04/2023	1.532.186	3,67%	65,61	65,43	67,68	67,25
12/04/2023	2.456.640	-6,18%	68,57	64,69	68,64	64,87
11/04/2023	2.035.185	-1,68%	70,49	68,40	70,68	69,14
10/04/2023	1.481.176	0,66%	69,81	69,08	70,82	70,32
06/04/2023	1.481.176	0,66%	69,81	69,08	70,82	70,32
05/04/2023	1.449.469	-2,05%	71,40	69,49	71,76	69,86
04/04/2023	1.317.757	-0,50%	71,72	71,32	72,43	71,32
03/04/2023	1.082.747	-0,36%	71,91	71,07	72,59	71,68
31/03/2023	1.808.993	-0,18%	71,70	71,70	72,47	71,94
30/03/2023	1.557.331	0,36%	71,84	71,15	72,07	72,07
29/03/2023	2.049.641	2,79%	70,14	70,14	71,97	71,81
28/03/2023	2.674.989	4,41%	68,00	68,00	70,08	69,86
27/03/2023	2.493.829	-5,36%	70,21	66,86	70,21	66,91
24/03/2023	2.975.999	-1,11%	71,26	70,18	71,42	70,70
23/03/2023	2.894.086	6,35%	69,25	69,25	71,59	71,49
22/03/2023	2.624.378	2,85%	65,95	65,04	68,02	67,22