BiG | O banco que entende os seus valores.

PricesMart Inc (PSMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	107.264	-0,65%	162,51	159,875	165,25	161,10
23/04/2026	109.526	1,17%	160,31	159,9923	162,76	162,15
22/04/2026	96.620	0,94%	158,78	157,9783	161,19	160,27
21/04/2026	82.491	-0,26%	160,21	157,91	160,99	158,78
20/04/2026	158.600	-1,60%	146,43	146,43	163,365	159,20
17/04/2026	96.352	3,26%	156,67	156,67	162,826	161,78
16/04/2026	86.845	0,82%	155,00	153,835	156,84	156,67
15/04/2026	75.081	-0,85%	155,66	153,265	157,77	155,39
14/04/2026	261.473	-0,82%	157,32	155,27	159,09	156,72
13/04/2026	167.487	0,63%	157,11	153,0182	160,415	158,02
10/04/2026	167.568	-2,62%	161,26	155,15	162,55	157,03
09/04/2026	331.878	3,05%	159,55	153,12	165,455	161,26
08/04/2026	235.744	6,28%	153,50	153,245	160,49	156,70
07/04/2026	129.875	-2,73%	134,607	134,607	154,80	150,76
06/04/2026	157.518	1,65%	152,29	149,50	155,57	154,99
02/04/2026	151.928	0,74%	149,70	148,925	153,4699	152,48
01/04/2026	122.195	0,57%	134,9672	134,9672	153,30	151,36
31/03/2026	102.848	1,65%	148,16	147,05	152,815	150,50
30/03/2026	154.894	0,43%	146,56	135,3082	149,94	148,16
27/03/2026	88.639	0,77%	146,43	143,52	149,005	147,52
26/03/2026	94.576	-0,58%	144,99	144,20	147,81	146,43
25/03/2026	172.226	-0,93%	150,10	146,66	152,05	147,18
24/03/2026	104.735	1,94%	145,74	138,9052	150,38	148,56
23/03/2026	122.992	3,54%	142,11	141,56	149,13	145,74
20/03/2026	104.315	-1,32%	143,30	139,25	143,38	140,70
19/03/2026	168.803	0,90%	141,40	139,265	143,72	142,67
18/03/2026	163.247	-5,68%	148,48	140,80	149,30	141,40
17/03/2026	147.607	-0,92%	151,98	149,665	152,87	149,78
16/03/2026	160.709	1,61%	150,77	147,9586	152,12	151,17
13/03/2026	125.500	2,78%	148,25	146,39	151,20	148,77
12/03/2026	132.298	0,57%	142,40	142,40	146,89	146,80
11/03/2026	126.998	-1,11%	146,26	145,1702	147,985	145,97
10/03/2026	160.106	-0,83%	148,84	147,31	152,795	147,61
09/03/2026	131.268	2,50%	143,29	140,02	148,84	148,84
06/03/2026	102.786	-1,06%	145,01	143,24	145,51	145,16
05/03/2026	92.906	-4,19%	153,06	145,56	153,06	146,64
04/03/2026	137.363	0,86%	151,98	150,2801	154,85	153,06
03/03/2026	187.136	-3,60%	157,42	151,35	157,42	151,75
02/03/2026	147.807	1,81%	154,62	152,27	157,975	157,42
27/02/2026	61.710	0,48%	153,757	152,05	154,835	154,62
26/02/2026	103.429	-1,01%	154,46	152,83	158,63	153,80
25/02/2026	121.789	0,10%	155,139	154,095	157,085	155,37
24/02/2026	134.742	2,59%	141,195	141,195	155,56	155,22
23/02/2026	127.882	-1,58%	152,50	150,04	155,6067	151,30
20/02/2026	140.481	0,52%	152,81	150,652	154,64	153,73
19/02/2026	131.241	0,55%	151,28	149,4301	153,855	152,93
18/02/2026	136.537	-0,32%	155,24	150,615	155,24	152,10
17/02/2026	109.911	-1,55%	155,20	151,2946	155,51	152,58
13/02/2026	114.556	0,45%	154,87	153,305	155,77	154,98
12/02/2026	111.998	-0,08%	155,00	154,67	158,69	154,99
11/02/2026	173.492	0,41%	147,405	146,70	156,216	155,12
10/02/2026	83.481	-1,05%	155,64	154,24	156,70	154,49
09/02/2026	124.907	-0,45%	154,7143	154,26	157,74	156,13
06/02/2026	163.996	3,73%	151,30	151,30	157,86	156,83
05/02/2026	166.747	2,17%	148,09	147,31	151,77	151,30
04/02/2026	152.237	0,58%	148,00	146,05	149,68	148,09
03/02/2026	162.706	2,63%	143,60	141,92	147,23	147,23
02/02/2026	174.606	0,88%	140,11	136,425	145,475	143,46
30/01/2026	152.295	-1,97%	143,77	140,38	146,11	142,21
29/01/2026	117.341	2,16%	142,00	141,06	145,976	145,06
28/01/2026	137.083	0,00%	141,50	139,37	143,805	142,00
27/01/2026	155.444	-0,51%	142,63	141,4901	145,6299	142,00
26/01/2026	104.484	1,49%	139,87	139,5818	143,51	142,73
23/01/2026	138.481	-0,92%	141,85	139,04	141,85	140,70
22/01/2026	194.183	-2,61%	145,87	141,31	146,345	142,01
21/01/2026	242.754	3,54%	141,62	141,0447	148,305	145,81
20/01/2026	111.002	-0,03%	140,24	137,8001	142,046	140,82
16/01/2026	182.582	0,04%	140,32	137,02	141,09	140,86
15/01/2026	289.610	-0,61%	141,66	138,6001	141,66	140,80
14/01/2026	172.406	3,51%	137,50	136,50	143,37	141,66
13/01/2026	112.978	0,90%	134,71	133,33	137,80	136,86
12/01/2026	167.766	0,89%	134,45	134,29	138,50	135,64
09/01/2026	148.711	0,76%	133,45	132,32	137,3599	134,45
08/01/2026	293.424	4,55%	125,32	120,75	135,53	133,43
07/01/2026	136.631	0,68%	127,26	124,48	128,385	127,62
06/01/2026	158.829	-0,02%	126,86	124,5278	128,0246	127,14
05/01/2026	104.871	3,11%	123,33	121,56	128,90	127,16
02/01/2026	147.022	0,54%	122,67	121,34	124,98	123,33
31/12/2025	100.628	-0,25%	122,98	121,6656	123,885	122,67
30/12/2025	100.830	-0,67%	123,48	122,3743	124,68	122,67
29/12/2025	112.854	-0,91%	125,976	122,7601	126,6443	123,81
26/12/2025	70.571	0,72%	124,73	123,4965	125,5875	124,95
24/12/2025	48.205	0,20%	123,87	123,37	125,52	124,06
23/12/2025	84.163	-1,08%	125,25	123,20	125,385	123,81
22/12/2025	106.713	0,40%	124,66	123,32	125,74	125,16
19/12/2025	137.059	0,41%	123,74	122,64	124,825	124,66
18/12/2025	87.797	-1,30%	125,78	124,04	126,99	124,15
17/12/2025	96.683	-2,37%	128,85	124,875	128,85	125,78
16/12/2025	120.962	-0,84%	129,64	127,125	131,47	128,77
15/12/2025	82.083	1,07%	128,83	127,03	129,98	129,86
12/12/2025	125.336	-1,91%	131,20	127,82	131,20	128,52
11/12/2025	81.962	4,04%	125,95	123,15	131,46	131,02
10/12/2025	82.302	0,15%	125,95	123,915	126,71	125,95
09/12/2025	84.193	1,14%	124,34	123,28	126,51	125,76
08/12/2025	126.459	-2,85%	127,85	123,95	127,96	124,34
05/12/2025	118.157	0,20%	127,84	126,98	129,16	127,99
04/12/2025	90.520	0,83%	126,14	124,96	128,4599	127,74
03/12/2025	105.526	1,12%	128,00	121,97	128,00	126,69
02/12/2025	129.595	1,99%	123,52	122,425	125,90	125,29
01/12/2025	104.036	-0,20%	122,70	122,44	124,20	122,85