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 > >>
24/04/2026	738.908	0,72%	29,26	28,60	29,75	29,47
23/04/2026	750.490	-7,23%	31,40	28,49	31,40	29,26
22/04/2026	485.560	-0,91%	31,83	31,09	32,30	31,54
21/04/2026	602.355	-0,13%	32,08	31,80	33,06	31,83
20/04/2026	586.815	2,38%	31,12	30,64	32,56	31,87
17/04/2026	593.486	0,42%	29,4487	29,4487	31,87	31,13
16/04/2026	877.012	0,98%	31,1765	28,73	32,50	31,00
15/04/2026	792.702	5,13%	28,92	28,92	30,78	30,73
14/04/2026	364.682	0,14%	29,19	28,95	30,04	29,23
13/04/2026	657.296	8,39%	26,84	26,35	29,42	29,19
10/04/2026	547.539	-6,23%	28,61	26,25	28,79	26,93
09/04/2026	452.401	3,05%	27,75	26,74	28,72	28,72
08/04/2026	590.091	-1,56%	28,31	27,73	29,39	27,86
07/04/2026	256.255	-1,05%	28,57	28,1625	28,78	28,30
06/04/2026	436.718	-2,56%	29,26	28,55	29,345	28,60
02/04/2026	344.166	2,12%	28,74	27,74	29,595	29,35
01/04/2026	376.778	-2,44%	29,46	27,44	29,46	28,74
31/03/2026	360.917	-1,03%	29,97	29,19	30,21	29,46
30/03/2026	407.554	4,63%	28,45	28,45	29,84	29,73
27/03/2026	332.598	-1,35%	28,93	28,02	28,93	28,42
26/03/2026	335.290	2,02%	27,98	27,95	29,325	28,81
25/03/2026	517.068	1,29%	28,00	27,26	28,71	28,23
24/03/2026	579.482	0,07%	27,58	27,01	28,66	27,87
23/03/2026	534.991	4,53%	26,62	26,38	28,19	27,85
20/03/2026	483.138	1,14%	26,36	25,933	27,17	26,62
19/03/2026	545.642	0,92%	25,8296	25,8296	27,26	26,29
18/03/2026	507.150	-1,33%	27,01	25,78	27,01	26,05
17/03/2026	480.620	0,88%	26,98	26,28	27,59	26,42
16/03/2026	413.113	1,43%	26,51	25,76	26,64	26,19
13/03/2026	520.139	-2,23%	26,71	25,675	26,98	25,82
12/03/2026	643.747	-3,30%	27,15	26,34	27,90	26,41
11/03/2026	493.424	-1,55%	27,92	26,81	28,14	27,31
10/03/2026	613.899	-2,36%	28,35	27,17	28,39	27,74
09/03/2026	685.097	-2,35%	28,2064	27,50	28,66	28,41
06/03/2026	745.264	1,41%	27,89	27,66	29,46	29,10
05/03/2026	469.825	2,68%	27,635	27,635	28,87	28,70
04/03/2026	472.430	-0,32%	27,89	27,3469	28,265	27,96
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