Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/03/2023	2.624.378	2,85%	65,95	65,04	68,02	67,22
21/03/2023	1.732.954	-0,43%	66,52	65,36	66,60	65,36
20/03/2023	2.660.929	1,08%	64,59	63,74	66,24	65,64
17/03/2023	12.053.150	-0,79%	66,02	63,70	66,50	64,94
16/03/2023	1.985.544	1,52%	64,75	63,18	65,84	65,46
15/03/2023	2.719.578	-2,69%	65,48	63,80	65,62	64,48
14/03/2023	1.599.512	2,16%	65,31	64,98	66,60	66,26
13/03/2023	2.853.286	-0,52%	66,54	63,70	67,14	64,86
10/03/2023	2.210.622	-1,30%	64,96	64,17	65,50	65,20
09/03/2023	1.506.877	-2,74%	66,98	65,54	66,98	66,06
08/03/2023	1.412.618	-0,07%	67,03	67,00	68,05	67,92
07/03/2023	1.606.861	-2,45%	68,80	67,71	69,60	67,97
06/03/2023	1.390.210	-0,74%	70,39	69,41	70,42	69,68
03/03/2023	1.341.588	0,78%	69,86	69,28	70,42	70,20
02/03/2023	1.654.775	-0,64%	69,40	68,22	70,05	69,66
01/03/2023	2.378.704	3,22%	71,80	70,11	72,18	70,11
28/02/2023	3.990.325	0,31%	67,26	67,21	68,69	67,92
27/02/2023	1.658.764	1,58%	68,00	67,71	68,65	67,71
24/02/2023	2.938.310	-2,86%	68,62	66,55	68,76	66,66
23/02/2023	2.036.505	-0,45%	69,27	68,54	70,12	68,62
22/02/2023	2.381.496	-0,63%	68,69	68,15	69,58	68,93
21/02/2023	2.374.532	-4,69%	70,96	68,70	70,96	69,37
20/02/2023	873.934	-0,30%	73,73	72,43	73,93	72,78
17/02/2023	2.153.616	-2,41%	73,36	72,65	73,53	73,00
16/02/2023	1.215.870	-0,73%	75,44	73,93	75,88	74,80
15/02/2023	1.481.041	1,40%	74,04	73,77	75,40	75,35
14/02/2023	1.411.716	-1,98%	75,00	74,18	75,76	74,31
13/02/2023	1.144.539	2,39%	74,32	74,32	75,96	75,81
10/02/2023	1.739.335	-1,71%	73,43	73,30	74,83	74,04
09/02/2023	1.903.781	2,20%	75,27	75,00	76,08	75,33
08/02/2023	1.464.950	-0,12%	74,53	73,61	74,75	73,71
07/02/2023	1.699.320	0,75%	73,86	72,87	74,02	73,80
06/02/2023	1.833.070	-2,23%	74,00	71,79	74,34	73,25
03/02/2023	2.213.760	1,37%	74,15	73,73	75,05	74,92
02/02/2023	2.299.848	1,01%	73,77	73,26	74,61	73,91
01/02/2023	1.591.823	-0,88%	74,23	72,86	74,43	73,17
31/01/2023	2.213.590	-0,10%	73,24	72,62	74,18	73,82
30/01/2023	2.413.875	-6,29%	75,11	72,67	75,33	73,89
27/01/2023	1.908.482	1,21%	78,46	78,05	79,37	78,85
26/01/2023	1.738.893	2,38%	77,15	77,14	78,28	77,91
25/01/2023	1.695.626	-0,48%	76,52	74,99	76,80	76,10
24/01/2023	1.143.993	0,45%	76,10	75,49	76,59	76,47
23/01/2023	1.313.836	1,01%	75,40	75,00	76,38	76,13
20/01/2023	1.778.641	1,36%	75,42	74,57	75,62	75,37
19/01/2023	2.333.104	-1,25%	74,90	73,26	75,83	74,36
18/01/2023	1.555.304	-0,33%	75,99	75,17	76,40	75,30
17/01/2023	1.953.846	0,94%	74,99	74,57	75,78	75,55
16/01/2023	1.212.795	-1,60%	75,86	74,28	75,86	74,85
13/01/2023	2.100.440	1,10%	76,05	74,95	76,83	76,07
12/01/2023	2.529.654	-0,49%	73,70	73,52	75,59	75,24
11/01/2023	2.139.927	1,67%	75,03	75,03	76,90	75,61
10/01/2023	1.578.187	0,16%	73,23	72,70	74,59	74,37
09/01/2023	2.505.269	2,01%	73,50	73,50	74,77	74,25
06/01/2023	1.886.525	2,09%	71,75	71,25	72,96	72,79
05/01/2023	2.252.963	-1,78%	72,09	70,67	72,26	71,30
04/01/2023	2.776.562	5,42%	70,50	70,50	72,85	72,59
03/01/2023	2.233.108	4,08%	67,30	67,03	69,24	68,86
02/01/2023	896.209	2,65%	65,10	64,70	66,34	66,16
30/12/2022	1.505.253	-2,51%	65,52	64,21	65,53	64,45
29/12/2022	1.520.356	3,22%	65,48	65,34	66,24	66,11
28/12/2022	1.377.719	-1,08%	64,56	64,05	65,13	64,05
27/12/2022	1.039.506	1,87%	64,48	64,15	65,23	64,75
23/12/2022	1.214.427	-0,22%	64,01	62,90	64,14	63,56
22/12/2022	1.392.554	-0,93%	65,58	63,48	65,70	63,70
21/12/2022	1.487.084	1,79%	63,71	63,53	64,66	64,30
20/12/2022	1.620.698	-1,22%	62,58	62,41	63,73	63,17
19/12/2022	1.453.264	0,24%	64,45	63,95	65,32	63,95
16/12/2022	4.572.713	-0,45%	64,00	62,76	64,56	63,80
15/12/2022	3.370.476	-3,68%	65,16	64,02	66,35	64,09
14/12/2022	1.913.965	-0,12%	66,68	65,91	67,00	66,54
13/12/2022	2.782.810	4,24%	64,67	64,42	67,85	66,62
12/12/2022	1.817.105	-1,65%	64,28	63,82	64,67	63,91
09/12/2022	1.695.103	0,90%	65,02	64,52	65,48	64,98
08/12/2022	1.574.651	3,01%	64,00	63,67	64,70	64,40
07/12/2022	2.088.044	-0,53%	61,90	61,76	63,30	62,52
06/12/2022	1.492.474	-1,30%	63,51	62,43	63,91	62,85
05/12/2022	2.937.289	2,23%	64,69	63,63	65,73	63,68
02/12/2022	3.386.516	0,57%	61,94	60,78	62,76	62,29
01/12/2022	3.217.771	-0,88%	62,43	60,85	62,57	61,94
30/11/2022	4.574.977	3,68%	61,20	60,91	63,19	62,49
29/11/2022	2.785.644	0,18%	61,19	59,09	61,56	60,27
28/11/2022	2.888.679	3,42%	57,88	57,61	60,43	60,16
25/11/2022	2.866.728	-0,99%	57,50	57,23	58,92	58,17
24/11/2022	1.730.585	1,57%	57,68	57,21	58,96	58,75
23/11/2022	2.340.185	2,17%	57,00	56,74	58,48	57,84
22/11/2022	2.589.343	-2,65%	56,77	55,35	57,33	56,61
21/11/2022	2.117.173	-1,49%	58,56	57,35	58,98	58,15
18/11/2022	3.910.743	-2,28%	58,70	58,28	60,14	59,03
17/11/2022	2.838.541	1,39%	59,50	58,63	60,78	60,41
16/11/2022	5.715.976	0,90%	58,16	58,00	62,31	59,58
15/11/2022	4.848.829	7,05%	58,15	56,48	59,09	59,05
14/11/2022	2.327.926	0,11%	55,34	54,68	55,45	55,16
11/11/2022	4.687.862	6,60%	53,60	53,39	56,06	55,10
10/11/2022	4.270.392	6,14%	48,43	48,00	51,74	51,69
09/11/2022	2.111.388	-3,53%	48,65	48,465	49,24	48,70
08/11/2022	2.604.087	-0,63%	50,18	49,22	51,17	50,48
07/11/2022	2.109.419	1,36%	49,69	49,685	51,66	50,80
04/11/2022	4.214.887	7,57%	49,38	49,20	50,50	50,12
03/11/2022	2.148.330	-1,47%	46,62	45,85	47,025	46,595
02/11/2022	2.946.397	-1,77%	47,355	47,00	48,33	47,29