BiG | O banco que entende os seus valores.

ManPowerGroup Inc (MAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	638.158	3,81%	26,07	26,07	28,33	28,05
02/03/2026	743.675	-3,40%	27,97	25,93	27,97	27,02
27/02/2026	664.915	0,25%	27,20	26,60	28,02	27,97
26/02/2026	1.024.664	8,01%	26,20	26,11	28,43	27,90
25/02/2026	1.172.087	0,31%	25,89	25,15	26,285	25,83
24/02/2026	768.993	-1,45%	26,14	25,67	26,94	25,75
23/02/2026	912.328	-8,83%	28,66	26,13	28,66	26,13
20/02/2026	536.330	-1,28%	28,98	28,03	29,70	28,66
19/02/2026	659.351	-1,53%	29,40	28,67	29,71	29,03
18/02/2026	551.661	3,95%	28,24	28,24	30,375	29,48
17/02/2026	750.760	-1,05%	28,47	27,64	28,815	28,36
13/02/2026	919.788	-1,88%	28,201	28,201	29,55	28,66
12/02/2026	1.323.689	-5,81%	31,39	28,32	31,67	29,21
11/02/2026	1.164.967	-9,66%	34,49	30,3214	34,49	31,01
10/02/2026	553.609	1,06%	34,23	33,825	34,90	34,36
09/02/2026	390.543	-6,34%	36,43	33,965	36,98	34,00
06/02/2026	454.089	0,00%	36,62	36,30	37,37	36,30
05/02/2026	704.724	-0,46%	36,88	35,88	37,59	36,64
04/02/2026	500.238	5,75%	35,33	35,13	37,07	36,81
03/02/2026	886.083	-5,10%	37,18	34,09	37,50	34,81
02/02/2026	735.039	0,96%	36,33	35,20	37,02	36,68
30/01/2026	1.264.654	9,13%	32,5332	32,5332	36,33	36,33
29/01/2026	1.511.827	12,91%	31,10	28,6317	34,13	33,29
28/01/2026	749.352	-3,79%	30,14	28,86	30,595	28,96
27/01/2026	369.049	-0,99%	30,60	29,595	30,60	30,10
26/01/2026	317.523	-0,69%	30,80	30,00	31,03	30,40
23/01/2026	334.030	-2,39%	31,44	30,505	31,48	30,60
22/01/2026	376.547	3,30%	30,60	30,60	31,51	31,35
21/01/2026	342.192	3,65%	29,48	29,45	30,485	30,35
20/01/2026	384.689	-2,63%	30,0697	28,83	30,0697	29,28
16/01/2026	343.677	-2,91%	30,39	29,77	30,666	30,07
15/01/2026	319.490	1,41%	31,925	30,15	31,925	30,97
14/01/2026	373.825	3,14%	29,68	29,62	30,85	30,54
13/01/2026	569.065	-4,42%	30,68	29,395	31,20	29,61
12/01/2026	409.264	-1,37%	30,95	30,585	31,61	30,98
09/01/2026	303.119	1,42%	31,0827	30,29	31,75	31,41
08/01/2026	468.898	3,96%	29,79	29,42	31,11	30,97
07/01/2026	289.602	-2,52%	30,61	29,71	30,775	29,79
06/01/2026	343.953	1,90%	29,375	29,375	30,83	30,56
05/01/2026	504.511	-0,23%	30,00	29,65	31,06	29,99
02/01/2026	308.536	1,11%	29,91	29,23	30,285	30,06
31/12/2025	201.616	-1,78%	30,10	29,69	30,315	29,73
30/12/2025	340.797	0,40%	29,93	29,725	30,60	29,725
29/12/2025	410.607	1,07%	29,63	29,51	30,17	30,15
26/12/2025	219.896	1,64%	29,50	29,325	29,879	29,83
24/12/2025	122.733	0,97%	29,00	28,83	29,42	29,35
23/12/2025	354.481	-1,96%	29,86	28,84	29,86	29,03
22/12/2025	312.195	-0,84%	29,82	29,305	30,1932	29,61
19/12/2025	331.815	-2,03%	31,48	29,785	31,48	29,86
18/12/2025	581.602	3,29%	30,69	30,01	31,26	30,48
17/12/2025	272.158	0,68%	29,07	29,07	30,07	29,51
16/12/2025	466.835	-0,78%	29,55	29,165	30,11	29,31
15/12/2025	472.083	0,61%	29,60	28,855	30,62	29,54
12/12/2025	420.789	2,87%	28,96	28,815	29,77	29,36
11/12/2025	373.057	0,42%	28,78	28,40	29,1634	28,54
10/12/2025	477.188	3,27%	28,06	27,43	28,465	28,41
09/12/2025	279.956	-0,94%	27,805	27,40	28,05	27,51
08/12/2025	385.164	-0,43%	28,015	27,5273	28,09	27,77
05/12/2025	283.622	-0,78%	27,93	27,82	28,46	27,89
04/12/2025	359.569	-2,29%	28,77	27,88	29,005	28,11
03/12/2025	414.602	0,59%	28,00	28,00	29,27	28,77
02/12/2025	326.079	0,35%	28,52	27,93	28,94	28,60
01/12/2025	299.235	1,62%	28,00	27,78	28,70	28,50
28/11/2025	170.912	1,02%	28,70	28,04	29,29	28,04
26/11/2025	402.952	0,53%	28,00	27,96	28,81	28,47
25/11/2025	431.741	3,13%	27,70	27,4701	28,71	28,32
24/11/2025	585.128	-2,28%	28,14	27,19	28,205	27,46
21/11/2025	407.292	5,43%	26,79	26,61	28,458	28,10
20/11/2025	681.467	-2,06%	27,30	26,14	27,48	26,63
19/11/2025	476.160	-2,21%	27,81	26,8512	28,07	27,19
18/11/2025	532.206	-0,77%	28,125	27,30	28,165	27,81
17/11/2025	498.978	-2,27%	28,40	27,89	28,686	28,01
14/11/2025	542.739	-0,76%	28,86	27,89	28,86	28,64
13/11/2025	534.065	-0,14%	28,90	28,5975	29,6199	28,86
12/11/2025	675.590	-1,87%	29,45	28,64	29,61	28,90
11/11/2025	716.109	6,55%	27,64	27,64	29,485	29,45
10/11/2025	668.903	-3,73%	29,11	27,585	29,11	27,64
07/11/2025	375.079	0,54%	28,8242	28,31	28,96	28,71
06/11/2025	398.227	-3,96%	29,78	28,56	29,89	28,60
05/11/2025	419.462	-0,37%	30,49	29,36	30,49	29,78
04/11/2025	345.922	-0,52%	29,94	29,50	30,64	29,90
03/11/2025	572.039	-1,86%	30,66	29,77	30,715	30,09
31/10/2025	459.110	1,66%	30,24	29,56	30,78	30,66
30/10/2025	766.558	-1,63%	30,65	30,005	30,89	30,14
29/10/2025	653.028	-5,61%	32,72	30,59	32,72	30,62
28/10/2025	551.772	-1,25%	32,72	32,02	32,995	32,44
27/10/2025	693.759	-0,79%	33,67	32,685	33,67	32,85
24/10/2025	347.295	-1,55%	33,90	33,07	34,34	33,11
23/10/2025	444.515	0,72%	33,49	32,89	33,763	33,63
22/10/2025	457.640	-2,88%	34,38	33,2645	34,47	33,39
21/10/2025	477.344	1,33%	34,03	33,565	34,865	34,38
20/10/2025	578.862	0,65%	33,80	33,56	34,3277	33,93
17/10/2025	877.451	-5,15%	35,42	33,26	35,42	33,71
16/10/2025	877.608	-6,52%	39,25	35,08	39,25	35,54
15/10/2025	487.855	0,26%	38,14	37,58	38,49	38,02
14/10/2025	563.929	-0,07%	36,875	36,20	38,15	37,97
13/10/2025	338.780	-0,08%	38,50	37,974	39,075	37,99
10/10/2025	494.825	-2,70%	39,40	37,75	39,44	38,02
09/10/2025	685.317	0,75%	38,48	38,45	39,5114	39,13
08/10/2025	301.642	1,25%	38,69	38,02	38,955	38,84