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 > >>
07/10/2025	148.051	-0,51%	63,00	62,671	63,58	62,87
06/10/2025	166.671	-1,20%	63,75	63,03	64,105	63,19
03/10/2025	188.833	1,78%	62,84	62,67	64,275	63,96
02/10/2025	139.666	-0,82%	63,245	62,54	63,45	62,84
01/10/2025	210.582	1,54%	62,72	62,56	63,61	63,36
30/09/2025	238.043	0,78%	61,83	61,275	62,545	62,40
29/09/2025	216.284	-1,64%	63,04	61,78	63,04	61,95
26/09/2025	345.549	0,32%	62,72	62,19	63,16	62,97
25/09/2025	289.036	-0,74%	63,39	62,16	63,8322	62,72
24/09/2025	196.876	0,42%	65,00	63,01	65,01	63,25
23/09/2025	162.259	-0,98%	63,50	62,60	63,97	62,98
22/09/2025	203.394	0,89%	63,21	62,64	63,715	63,60
19/09/2025	308.452	-1,72%	64,10	62,92	64,65	63,10
18/09/2025	221.399	0,45%	63,84	63,74	65,1615	64,10
17/09/2025	239.073	0,98%	63,60	63,26	64,26	63,82
16/09/2025	270.955	0,25%	63,20	62,76	63,29	63,20
15/09/2025	334.011	-0,43%	63,33	61,94	64,70	62,97
12/09/2025	249.299	-2,71%	64,00	63,25	65,00	63,25
11/09/2025	280.802	-0,03%	65,00	64,83	65,61	65,02
10/09/2025	264.810	-1,39%	66,59	64,38	66,59	65,04
09/09/2025	151.705	0,34%	65,79	64,69	66,03	66,01
08/09/2025	398.591	1,14%	65,00	63,75	65,83	65,79
05/09/2025	380.273	-2,55%	66,82	64,89	67,16	65,05
04/09/2025	245.676	-0,24%	67,20	66,28	67,20	66,75
03/09/2025	310.952	0,62%	67,19	66,415	67,705	66,91
02/09/2025	421.966	-2,26%	68,17	65,96	68,62	66,50
29/08/2025	221.653	1,16%	67,30	67,2103	68,29	68,04
28/08/2025	321.561	0,57%	66,98	66,33	67,61	67,26
27/08/2025	230.243	0,83%	66,55	66,38	67,219	66,96
26/08/2025	331.969	1,17%	65,16	65,16	66,55	66,41
25/08/2025	213.888	-1,54%	67,64	65,295	67,64	65,66
22/08/2025	222.086	1,97%	65,70	65,70	67,1405	66,71
21/08/2025	274.954	0,62%	64,90	64,795	65,54	65,45
20/08/2025	243.189	-0,38%	65,45	65,05	66,1899	65,05
19/08/2025	309.109	0,80%	65,29	64,48	65,81	65,41
18/08/2025	300.376	-0,19%	65,96	64,76	65,96	64,87
15/08/2025	394.051	0,60%	64,60	64,60	65,85	64,99
14/08/2025	377.290	-2,76%	66,00	64,01	66,00	64,60
13/08/2025	375.014	1,72%	64,91	64,91	66,57	66,43
12/08/2025	570.678	2,22%	64,04	62,91	65,73	65,31
11/08/2025	496.405	-2,58%	65,58	63,49	66,493	63,89
08/08/2025	445.015	-3,00%	67,21	63,78	67,4826	65,58
07/08/2025	487.242	-10,05%	75,16	66,54	75,16	67,61
06/08/2025	205.684	1,51%	74,04	73,19	75,24	75,16
05/08/2025	148.545	-0,22%	73,98	73,45	74,25	74,04
04/08/2025	154.410	0,70%	74,30	73,6511	74,4752	74,20
01/08/2025	204.819	-0,31%	73,95	72,64	74,025	73,72
31/07/2025	138.097	-1,63%	74,685	73,665	75,63	73,95
30/07/2025	262.526	0,66%	74,75	74,13	75,545	75,13
29/07/2025	157.657	-2,16%	76,72	74,42	77,0299	74,65
28/07/2025	227.820	-0,75%	76,60	76,24	77,0299	76,30
25/07/2025	251.888	0,79%	76,69	75,8796	77,45	76,88
24/07/2025	123.782	-0,59%	77,01	76,255	77,45	76,28
23/07/2025	103.827	0,42%	76,09	75,14	77,30	76,73
22/07/2025	144.827	1,13%	75,58	75,14	77,26	76,41
21/07/2025	248.856	-0,28%	75,85	75,50	76,6263	75,56
18/07/2025	187.653	0,85%	75,10	73,00	76,32	75,77
17/07/2025	307.429	-0,05%	75,10	74,47	75,50	75,13
16/07/2025	180.515	0,03%	76,96	74,445	76,45	75,17
15/07/2025	157.754	-1,66%	77,16	75,025	78,59	75,15
14/07/2025	307.209	-0,11%	76,50	75,11	77,255	76,42
11/07/2025	241.827	-1,34%	78,97	75,99	79,09	76,50
10/07/2025	323.248	-1,67%	78,68	77,42	79,09	77,54
09/07/2025	227.202	0,31%	78,78	77,85	79,58	78,86
08/07/2025	205.560	-0,38%	79,99	78,55	80,30	78,62
07/07/2025	175.565	-1,33%	80,49	78,55	80,49	78,92
04/07/2025	140.660	-0,25%	80,15	79,795	80,6921	79,98
03/07/2025	140.631	-0,25%	80,08	78,86	80,8701	80,07
02/07/2025	249.430	-0,21%	80,08	78,86	81,65	80,18
01/07/2025	343.573	0,59%	80,905	79,085	81,65	80,32
30/06/2025	161.721	-1,30%	80,91	79,085	81,001	79,85
27/06/2025	166.081	-0,46%	81,69	78,835	81,805	80,90
26/06/2025	323.423	-0,72%	83,95	78,835	84,695	81,15
25/06/2025	191.146	-3,46%	85,17	81,6806	85,29	81,74
24/06/2025	197.134	0,33%	83,44	83,235	88,60	84,67
23/06/2025	145.740	1,14%	82,6401	82,6401	84,53	84,39
20/06/2025	101.715	-0,20%	83,60	83,0005	84,105	83,44
19/06/2025	191.842	0,38%	83,65	83,28	84,095	83,64
18/06/2025	173.297	-0,05%	83,69	83,035	84,25	83,595
17/06/2025	158.343	0,04%	83,97	82,84	85,00	83,68
16/06/2025	88.113	-0,38%	84,365	83,54	84,8631	83,65
13/06/2025	104.484	-1,37%	85,195	83,805	85,57	83,97
12/06/2025	143.921	0,02%	86,46	84,60	87,12	85,14
11/06/2025	143.545	-1,75%	86,28	85,10	87,3699	85,12
10/06/2025	100.512	1,12%	85,205	83,97	87,09	86,64
09/06/2025	112.097	0,73%	85,18	83,97	85,995	85,68
06/06/2025	83.430	0,52%	85,06	84,08	85,50	85,06
05/06/2025	133.667	-0,20%	85,23	84,08	85,83	84,62
04/06/2025	205.761	-0,09%	85,72	84,15	85,83	84,79
03/06/2025	114.577	-0,73%	85,56	84,15	87,02	84,87
02/06/2025	143.297	-0,21%	85,59	84,48	86,05	85,49
30/05/2025	109.868	1,49%	84,585	83,82	86,19	85,67
29/05/2025	116.963	0,15%	85,85	83,82	86,29	84,48
28/05/2025	141.280	-1,78%	86,83	84,24	86,7582	84,35
27/05/2025	144.108	0,15%	86,565	85,72	86,83	85,88
23/05/2025	142.936	0,87%	83,95	83,86	91,57	85,75
22/05/2025	198.668	0,70%	86,94	83,72	87,06	85,01
21/05/2025	224.249	-3,59%	89,27	84,405	89,20	84,42
20/05/2025	303.562	-1,55%	87,93	86,92	89,47	87,56
19/05/2025	112.072	-0,17%	87,93	87,93	89,21	88,94