BiG | O banco que entende os seus valores.

Prestige Brands Holdingd Inc (PBH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/08/2026	172 990	1,34%	50,99	50,99	52,54	52,15
25/08/2026	169 963	-1,10%	52,02	51,17	52,055	51,45
24/08/2026	343 923	1,41%	51,53	51,125	53,10	52,02
21/08/2026	139 801	1,54%	50,95	49,91	51,37	51,31
20/08/2026	151 179	-2,25%	51,165	50,4158	51,70	50,52
19/08/2026	155 416	2,39%	50,95	50,95	52,445	51,68
18/08/2026	189 213	1,06%	50,75	50,51	51,0159	50,57
17/08/2026	258 217	-2,61%	51,4753	49,73	51,4753	50,00
14/08/2026	273 003	0,12%	51,49	50,3574	52,00	51,38
13/08/2026	339 547	-1,82%	52,40	50,70	53,11	51,32
12/08/2026	257 355	-2,43%	53,448	52,255	54,66	52,27
11/08/2026	221 332	0,97%	52,81	52,3854	53,75	53,60
10/08/2026	231 332	-3,46%	54,82	52,64	54,84	53,00
07/08/2026	233 379	0,83%	54,10	53,90	55,45	54,85
06/08/2026	465 366	3,04%	53,32	52,05	55,98	54,43
05/08/2026	288 947	2,27%	51,84	50,01	53,19	52,98
04/08/2026	387 489	0,08%	50,95	50,59	52,78	52,00
03/08/2026	419 752	3,39%	50,92	50,92	52,6604	51,92
31/07/2026	149 386	0,54%	52,28	49,435	50,4609	50,22
30/07/2026	176 024	-4,23%	52,40	49,78	52,40	49,95
29/07/2026	180 059	0,80%	51,20	51,096	52,50	52,19
28/07/2026	192 633	2,42%	50,00	50,00	52,51	51,72
27/07/2026	197 763	1,41%	49,50	49,50	51,28	50,40
24/07/2026	162 998	1,51%	48,75	48,75	50,39	49,66
23/07/2026	253 954	-0,22%	48,60	48,275	49,26	48,94
22/07/2026	172 372	-0,02%	49,36	48,60	49,82	49,02
21/07/2026	324 724	-2,84%	50,11	48,31	50,915	49,03
20/07/2026	317 737	1,00%	49,9299	48,71	51,71	50,41
17/07/2026	233 297	-1,32%	50,60	48,88	51,67	49,92
16/07/2026	203 671	4,65%	48,00	48,00	50,81	50,60
15/07/2026	177 629	2,48%	46,66	46,66	48,59	48,36
14/07/2026	197 906	-3,38%	48,81	47,01	48,81	47,19
13/07/2026	195 451	-0,12%	49,33	48,72	50,085	48,83
10/07/2026	174 941	0,87%	49,82	48,4076	49,82	48,90
09/07/2026	217 479	0,36%	49,09	47,4669	49,09	48,48
08/07/2026	185 133	-3,98%	50,42	48,22	50,42	48,29
07/07/2026	268 756	2,93%	49,99	48,595	50,47	50,42
06/07/2026	216 827	-1,17%	49,87	47,87	49,87	48,86
02/07/2026	244 993	2,51%	46,43	46,43	49,56	49,42
01/07/2026	220 844	1,93%	47,10	47,10	48,46	48,16
30/06/2026	443 208	-1,58%	47,98	44,72	48,06	47,27
29/06/2026	391 096	-2,89%	48,85	47,67	49,17	48,03
26/06/2026	337 469	4,83%	47,20	46,885	49,69	49,41
25/06/2026	168 278	-0,21%	47,29	44,50	48,335	47,18
24/06/2026	256 289	2,70%	46,43	45,80	47,90	47,32
23/06/2026	232 454	1,11%	45,46	45,225	46,39	46,05
18/06/2026	355 977	1,66%	46,50	45,46	47,31	45,46
17/06/2026	467 696	-3,18%	48,69	45,53	48,69	46,14
16/06/2026	304 731	1,88%	46,42	46,14	47,58	47,50
15/06/2026	272 466	-2,05%	47,65	46,67	49,43	46,67
12/06/2026	245 250	0,53%	47,63	46,88	48,135	47,82
11/06/2026	257 765	-3,18%	47,75	47,055	49,41	47,57
10/06/2026	225 119	0,93%	49,095	48,48	49,54	49,13
09/06/2026	403 635	1,87%	47,625	47,625	49,8299	48,66
08/06/2026	226 516	1,01%	47,16	46,87	47,76	47,72
05/06/2026	238 069	3,79%	46,23	46,23	47,59	47,18
04/06/2026	238 722	0,13%	46,84	44,9012	47,1399	45,44
03/06/2026	314 348	-0,83%	45,54	44,82	45,805	45,44
02/06/2026	280 380	-0,02%	45,46	44,75	46,29	45,83
01/06/2026	450 386	-3,32%	47,01	44,505	47,38	45,95
29/05/2026	342 776	-1,92%	48,43	47,22	48,82	47,53
28/05/2026	245 855	0,41%	48,20	47,63	48,84	48,47
27/05/2026	283 072	0,52%	48,50	47,75	49,205	48,27
26/05/2026	497 300	0,04%	47,60	47,49	48,59	48,02
22/05/2026	553 507	-0,48%	48,23	47,19	48,29	48,00
21/05/2026	320 014	2,20%	46,92	46,40	48,48	48,23
20/05/2026	279 837	1,62%	46,13	45,71	47,83	47,19
19/05/2026	410 163	-0,31%	46,46	45,58	48,0699	46,44
18/05/2026	443 719	-0,32%	47,11	46,3901	47,89	46,60
15/05/2026	697 364	1,68%	45,2319	45,2319	48,41	46,75
14/05/2026	1 512 825	-11,35%	47,95	42,735	48,06	45,93
13/05/2026	385 174	2,71%	50,16	49,61	52,05	51,81
12/05/2026	386 561	-0,22%	50,78	50,11	51,345	50,41
11/05/2026	430 952	-3,60%	52,45	49,29	52,45	50,65
08/05/2026	265 512	-3,81%	53,55	51,79	54,765	52,54
07/05/2026	364 756	0,30%	54,31	53,64	55,135	54,59
06/05/2026	262 741	-2,60%	56,28	53,095	56,4119	54,31
05/05/2026	316 075	0,80%	55,85	55,165	56,593	55,75
04/05/2026	299 504	0,40%	54,68	54,2901	55,72	55,31
01/05/2026	372 790	-2,18%	56,62	54,88	57,00	55,09
30/04/2026	285 187	0,38%	55,82	54,9301	57,36	56,32
29/04/2026	215 223	-4,65%	60,00	54,70	60,00	56,02
28/04/2026	231 431	0,77%	58,91	57,90	58,92	58,75
27/04/2026	25 455	1,78%	59,00	58,30	60,29	58,30
24/04/2026	190 976	2,03%	57,63	56,62	59,05	58,94
23/04/2026	458 684	0,98%	57,21	55,37	57,82	57,77
22/04/2026	150 271	-0,54%	58,22	56,90	58,22	57,21
21/04/2026	147 811	-1,98%	58,21	57,24	59,29	57,52
20/04/2026	128 187	0,95%	58,00	57,59	58,89	58,68
17/04/2026	156 541	1,89%	57,05	57,05	58,81	58,13
16/04/2026	153 735	-0,93%	57,40	56,745	57,86	57,05
15/04/2026	124 003	1,61%	56,66	56,0701	57,65	57,57
14/04/2026	217 528	-0,32%	56,795	56,20	57,05	56,66
13/04/2026	191 962	0,51%	56,52	55,7854	57,12	56,84
10/04/2026	157 984	-0,37%	56,54	56,2501	57,00	56,55
09/04/2026	258 631	2,20%	55,30	55,18	57,00	56,76
08/04/2026	353 522	-0,11%	56,42	54,75	57,05	55,56
07/04/2026	256 668	0,89%	55,13	54,17	56,20	55,62
06/04/2026	439 880	5,05%	52,48	51,29	55,31	55,13
02/04/2026	835 657	-9,02%	56,67	51,2801	56,96	52,48