Prosus NV (PRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	3.933.951	6,61%	42,64	42,55	44,175	44,04
28/10/2022	3.519.399	-5,26%	41,48	41,01	42,085	41,31
27/10/2022	3.543.756	0,24%	42,53	42,18	44,265	43,605
26/10/2022	3.894.240	4,14%	41,835	41,77	43,715	43,50
25/10/2022	4.939.551	2,86%	41,465	40,695	42,15	41,77
24/10/2022	7.352.090	-17,32%	45,635	40,28	46,00	40,61
21/10/2022	2.775.815	-3,13%	50,33	48,25	50,33	49,115
20/10/2022	3.025.636	-0,02%	49,90	48,21	50,70	50,70
19/10/2022	2.379.693	-5,83%	53,00	50,12	53,19	50,71
18/10/2022	2.023.596	0,84%	53,92	52,91	55,05	53,85
17/10/2022	1.993.096	4,40%	51,34	51,31	53,59	53,40
14/10/2022	2.540.389	1,23%	51,50	50,67	52,71	51,15
13/10/2022	3.298.670	-3,29%	52,17	49,28	52,21	50,53
12/10/2022	2.283.824	-2,26%	54,14	51,65	54,20	52,25
11/10/2022	1.936.897	0,60%	52,26	52,19	53,90	53,46
10/10/2022	1.622.672	-2,69%	53,47	53,05	54,47	53,14
07/10/2022	1.836.998	-4,26%	55,84	54,61	56,91	54,61
06/10/2022	1.982.116	2,26%	56,51	56,16	58,24	57,04
05/10/2022	1.399.976	-1,80%	56,26	55,02	56,59	55,78
04/10/2022	2.235.318	5,19%	54,88	54,38	56,89	56,80
03/10/2022	1.401.989	0,06%	53,55	53,05	54,33	54,00
30/09/2022	2.523.688	2,33%	52,77	52,48	54,21	53,97
29/09/2022	1.976.668	-3,58%	54,08	51,79	54,44	52,74
28/09/2022	2.537.663	-0,11%	54,42	53,14	54,74	54,70
27/09/2022	2.017.597	-1,19%	55,82	54,76	55,92	54,76
26/09/2022	2.409.616	3,76%	53,83	53,83	56,66	55,42
23/09/2022	1.941.570	-2,94%	55,00	53,14	55,13	53,41
22/09/2022	1.831.678	-3,29%	55,77	55,02	56,95	55,03
21/09/2022	1.667.694	-1,06%	56,63	56,37	57,26	56,90
20/09/2022	1.819.377	0,72%	57,48	57,17	58,69	57,51
19/09/2022	1.980.913	-0,77%	56,90	56,25	57,83	57,10
16/09/2022	5.438.402	-2,61%	58,16	56,88	58,68	57,54
15/09/2022	2.110.064	-0,59%	59,33	58,77	60,44	59,08
14/09/2022	1.809.687	0,25%	58,52	58,52	60,01	59,43
13/09/2022	2.520.627	-2,05%	60,57	58,62	61,95	59,28
12/09/2022	1.753.749	1,12%	60,65	59,65	61,11	60,52
09/09/2022	1.767.015	2,05%	59,00	58,87	60,59	59,85
08/09/2022	2.438.610	0,91%	57,23	56,79	58,98	58,65
07/09/2022	1.887.018	-0,19%	57,89	57,45	59,04	58,12
06/09/2022	2.071.218	-1,90%	58,74	57,66	59,53	58,23
05/09/2022	2.113.548	-1,22%	58,31	57,52	59,53	59,36
02/09/2022	2.619.316	0,94%	60,11	59,20	60,99	60,09
01/09/2022	2.604.329	-3,38%	61,20	59,15	61,64	59,53
31/08/2022	2.854.819	-0,98%	64,06	61,73	64,40	61,75
30/08/2022	1.570.787	-2,32%	63,84	61,59	65,10	62,36
29/08/2022	1.598.155	-1,68%	64,20	63,84	65,11	63,84
26/08/2022	3.244.603	-2,71%	65,80	64,90	67,94	64,93
25/08/2022	2.630.180	6,43%	63,36	63,36	67,46	66,74
24/08/2022	1.819.669	0,67%	62,01	61,88	63,26	62,71
23/08/2022	1.832.893	-0,58%	62,16	61,74	63,40	62,29
22/08/2022	1.915.969	-0,33%	62,97	62,21	63,67	62,65
19/08/2022	2.613.578	-1,32%	63,46	62,86	65,09	62,86
18/08/2022	1.764.031	-1,36%	64,62	62,94	64,98	63,70
17/08/2022	3.060.583	-0,34%	64,60	63,02	65,22	64,58
16/08/2022	2.438.610	2,26%	62,90	62,86	66,06	64,80
15/08/2022	1.167.940	0,80%	63,58	62,83	63,71	63,37
12/08/2022	2.219.038	-1,23%	63,27	62,00	63,41	62,87
11/08/2022	1.578.275	1,29%	63,07	62,46	64,69	63,65
10/08/2022	1.589.139	0,11%	62,00	61,74	63,85	62,84
09/08/2022	1.406.677	-1,86%	63,92	62,68	64,04	62,77
08/08/2022	1.523.032	0,53%	63,63	63,18	64,97	63,96
05/08/2022	1.877.311	-2,02%	64,79	63,28	65,21	63,62
04/08/2022	2.302.728	0,65%	64,90	64,36	66,08	64,93
03/08/2022	2.021.635	3,33%	62,23	62,23	64,70	64,51
02/08/2022	2.763.060	-0,78%	63,12	61,52	63,40	62,43
01/08/2022	2.858.538	-1,09%	63,25	62,14	64,12	62,92
29/07/2022	3.390.990	-3,99%	64,27	63,29	64,28	63,61
28/07/2022	1.975.699	0,70%	65,74	65,27	66,90	66,25
27/07/2022	3.126.704	-1,08%	66,67	65,50	67,35	65,79
26/07/2022	1.875.252	-1,63%	67,65	66,48	68,69	66,51
25/07/2022	2.224.314	-1,43%	67,79	66,76	68,70	67,61
22/07/2022	2.764.518	-0,82%	68,80	68,13	70,03	68,59
21/07/2022	3.497.171	1,22%	67,60	67,30	69,96	69,16
20/07/2022	2.993.000	1,68%	68,14	66,95	68,81	68,33
19/07/2022	3.071.351	2,10%	65,19	65,19	68,01	67,20
18/07/2022	2.459.609	3,65%	63,75	63,75	66,24	65,82
15/07/2022	3.190.426	-2,38%	63,69	62,89	65,02	63,50
14/07/2022	2.688.139	0,22%	64,89	63,90	65,85	65,05
13/07/2022	3.337.347	-3,67%	68,69	62,81	68,70	64,91
12/07/2022	3.424.352	1,22%	65,70	65,52	67,92	67,38
11/07/2022	2.901.240	-1,52%	66,18	65,49	67,96	66,57
08/07/2022	3.594.711	-5,55%	71,00	67,03	71,22	67,60
07/07/2022	4.392.118	7,38%	67,50	66,96	71,80	71,57
06/07/2022	4.217.158	-0,05%	67,20	65,53	67,73	66,65
05/07/2022	4.003.770	3,25%	65,00	64,45	67,45	66,68
04/07/2022	2.488.548	-0,02%	64,74	62,76	64,93	64,58
01/07/2022	3.246.229	3,38%	62,35	60,36	64,78	64,59
30/06/2022	3.798.651	0,45%	61,04	60,89	63,51	62,48
29/06/2022	3.395.828	2,95%	58,83	58,53	62,87	62,20
28/06/2022	4.689.058	-1,61%	59,39	58,71	61,53	60,42
27/06/2022	6.129.473	15,72%	59,75	58,09	63,40	61,41
24/06/2022	2.525.601	4,57%	51,45	51,08	53,07	53,07
23/06/2022	2.013.039	2,22%	50,17	49,635	51,15	50,75
22/06/2022	2.051.930	-0,64%	49,205	47,825	50,21	49,65
21/06/2022	1.755.580	1,58%	50,00	49,085	50,79	49,97
20/06/2022	1.531.064	0,64%	49,56	48,57	49,90	49,195
17/06/2022	6.155.939	3,43%	47,79	47,725	50,80	48,88
16/06/2022	2.411.766	-5,56%	47,84	47,01	48,98	47,26
15/06/2022	3.047.466	5,03%	48,26	47,645	50,24	50,04
14/06/2022	2.799.819	-0,61%	48,74	47,33	48,865	47,645