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 > >>
07/10/2025	345.792	-2,39%	39,30	38,13	39,37	38,36
06/10/2025	513.945	0,23%	39,27	38,82	39,825	39,30
03/10/2025	253.874	1,50%	38,85	38,73	39,77	39,21
02/10/2025	354.699	1,10%	38,54	37,52	38,769	38,63
01/10/2025	241.219	0,82%	37,85	37,70	38,665	38,21
30/09/2025	194.063	-0,54%	37,40	37,40	38,29	37,90
29/09/2025	332.232	-1,32%	39,09	37,84	39,20	38,08
26/09/2025	347.172	2,05%	37,78	37,65	38,805	38,59
25/09/2025	350.893	-3,41%	39,11	37,58	39,19	37,78
24/09/2025	509.228	4,84%	37,23	37,12	39,18	39,12
23/09/2025	421.707	-1,32%	37,68	37,15	38,35	37,33
22/09/2025	496.667	1,22%	38,22	37,035	38,22	37,83
19/09/2025	363.866	-1,87%	38,83	36,96	38,83	37,34
18/09/2025	315.592	0,86%	39,56	37,65	39,56	38,07
17/09/2025	339.731	-1,35%	38,28	37,52	39,44	37,79
16/09/2025	340.145	0,38%	38,00	37,58	38,50	38,28
15/09/2025	310.870	-0,74%	38,80	38,05	38,92	38,14
12/09/2025	322.115	-2,89%	39,24	38,39	39,69	38,39
11/09/2025	553.903	4,46%	38,12	37,94	39,59	39,58
10/09/2025	510.590	-1,48%	38,44	37,575	38,59	37,90
09/09/2025	472.464	-0,13%	38,91	38,31	39,26	38,44
08/09/2025	831.642	-6,77%	41,49	38,12	42,10	38,49
05/09/2025	415.800	-0,12%	41,19	41,105	42,37	41,26
04/09/2025	246.769	1,15%	40,84	40,41	41,315	41,31
03/09/2025	214.633	-0,92%	41,42	40,56	41,65	40,84
02/09/2025	386.908	-2,78%	41,56	40,54	42,21	41,22
29/08/2025	300.699	2,64%	41,42	41,22	42,52	42,40
28/08/2025	199.167	-1,30%	42,17	40,815	42,17	41,31
27/08/2025	487.234	1,93%	40,92	40,70	41,93	41,83
26/08/2025	505.296	-7,09%	43,90	40,91	44,40	41,04
25/08/2025	281.551	-0,59%	44,42	43,96	44,62	44,16
22/08/2025	238.474	6,52%	42,01	41,93	44,42	44,42
21/08/2025	326.790	-1,09%	37,1287	37,1287	42,13	41,69
20/08/2025	258.760	-0,20%	42,30	41,81	42,765	42,15
19/08/2025	387.831	2,34%	41,62	41,385	42,61	42,21
18/08/2025	396.025	-0,07%	41,33	40,99	41,49	41,24
15/08/2025	279.203	0,19%	41,19	40,79	41,65	41,27
14/08/2025	200.797	-1,39%	41,07	40,575	41,40	41,19
13/08/2025	353.774	5,08%	40,66	39,79	41,78	41,77
12/08/2025	333.934	-0,03%	39,93	39,35	40,48	39,75
11/08/2025	334.692	-1,78%	40,48	39,12	41,00	39,76
08/08/2025	324.004	2,66%	39,70	39,31	40,84	40,48
07/08/2025	384.383	2,68%	38,40	38,40	39,565	39,43
06/08/2025	452.296	-2,17%	39,48	37,97	39,60	38,40
05/08/2025	375.951	1,53%	38,66	38,51	39,70	39,25
04/08/2025	370.085	-1,53%	39,50	38,535	39,79	38,66
01/08/2025	395.103	-4,85%	41,25	39,02	41,25	39,25
31/07/2025	294.606	-2,92%	41,73	41,12	42,49	41,25
30/07/2025	354.359	-3,55%	43,835	42,04	44,45	42,47
29/07/2025	394.490	-2,55%	45,59	43,675	45,91	44,03
28/07/2025	342.966	-1,14%	45,825	44,91	45,91	45,18
25/07/2025	388.582	2,10%	44,68	44,22	45,737	45,70
24/07/2025	393.679	-0,69%	45,03	44,18	45,4202	44,76
23/07/2025	409.288	1,37%	42,50	42,22	45,4202	45,07
22/07/2025	506.434	5,56%	43,345	42,105	44,49	44,46
21/07/2025	476.372	-2,61%	41,995	41,995	43,90	42,12
18/07/2025	527.827	-2,50%	46,87	42,81	47,335	43,25
17/07/2025	1.554.132	2,92%	42,88	41,9686	47,335	44,36
16/07/2025	781.317	1,82%	43,83	41,9686	44,01	43,10
15/07/2025	713.726	-2,69%	43,95	42,27	44,385	42,33
14/07/2025	543.705	-1,34%	44,385	42,935	44,385	43,50
11/07/2025	332.533	-1,85%	44,825	43,62	45,87	44,09
10/07/2025	404.395	0,52%	44,65	44,325	45,87	44,92
09/07/2025	668.609	1,06%	43,20	42,98	45,33	44,69
08/07/2025	652.700	2,93%	42,96	42,945	45,33	44,22
07/07/2025	631.003	-2,94%	44,01	42,945	44,76	42,96
04/07/2025	424.134	0,55%	44,30	43,995	44,57	44,26
03/07/2025	424.109	0,55%	42,52	42,0028	44,57	44,315
02/07/2025	824.441	3,92%	40,21	40,09	44,20	44,02
01/07/2025	512.451	4,85%	40,645	40,09	43,71	42,36
30/06/2025	256.782	-0,17%	41,06	40,16	41,06	40,40
27/06/2025	272.666	-0,44%	39,705	39,48	41,04	40,47
26/06/2025	438.348	3,27%	39,61	39,10	40,895	40,69
25/06/2025	276.788	-1,25%	39,39	38,93	40,07	39,40
24/06/2025	487.852	2,89%	38,29	38,01	40,07	39,90
23/06/2025	266.088	0,73%	38,50	38,01	38,85	38,78
20/06/2025	441.019	-3,24%	39,60	37,99	40,32	38,50
19/06/2025	368.280	-0,30%	39,92	39,70	40,56	39,79
18/06/2025	364.592	-0,33%	40,94	39,70	40,89	39,81
17/06/2025	270.385	-2,82%	40,96	39,83	41,70	39,92
16/06/2025	360.299	1,89%	41,15	40,42	41,29	41,08
13/06/2025	346.495	-5,95%	41,78	40,10	43,25	40,32
12/06/2025	606.135	1,13%	43,00	41,405	43,25	42,87
11/06/2025	389.105	-0,73%	41,33	40,9925	43,245	42,39
10/06/2025	580.828	4,76%	40,98	40,0001	43,245	42,70
09/06/2025	316.710	0,37%	42,07	40,0001	42,07	40,76
06/06/2025	317.574	1,15%	40,65	39,47	41,355	40,61
05/06/2025	344.889	-1,25%	41,13	39,47	41,085	40,15
04/06/2025	245.297	-0,54%	40,08	39,70	41,15	40,66
03/06/2025	281.912	1,62%	40,95	39,70	41,15	40,88
02/06/2025	295.109	-2,43%	41,23	40,15	41,23	40,23
30/05/2025	354.918	-1,25%	41,95	41,23	42,50	41,23
29/05/2025	244.665	1,38%	42,74	41,7414	42,74	42,48
28/05/2025	208.948	-2,13%	42,57	41,78	42,90	41,90
27/05/2025	231.055	1,76%	42,69	42,06	42,90	42,81
23/05/2025	274.667	-2,23%	42,685	41,8596	43,325	42,07
22/05/2025	370.162	0,73%	43,415	42,29	43,535	43,03
21/05/2025	479.085	-2,64%	43,86	42,58	44,35	42,72
20/05/2025	317.012	-0,21%	43,23	43,27	44,35	43,88
19/05/2025	224.317	0,00%	44,61	43,23	44,61	43,97