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 > >>
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
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