Saltar para o conteúdo principal Login

PricesMart Inc (PSMT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2025 74.542 -0,71% 124,96 122,12 125,12 123,10
26/11/2025 241.857 -1,35% 125,67 123,34 126,70 123,98
25/11/2025 197.871 6,89% 117,57 117,57 126,53 125,67
24/11/2025 98.097 -0,85% 119,01 117,27 119,37 117,57
21/11/2025 94.487 1,00% 117,95 117,405 120,66 118,58
20/11/2025 84.700 1,22% 116,05 116,05 119,18 117,51
19/11/2025 86.896 0,01% 116,22 106,79 117,555 116,05
18/11/2025 51.504 0,13% 115,70 114,85 117,33 116,04
17/11/2025 75.684 -0,78% 116,78 115,641 118,605 115,85
14/11/2025 84.433 0,51% 115,87 114,0501 116,70 116,70
13/11/2025 119.921 -0,59% 117,00 114,62 119,224 116,11
12/11/2025 97.331 0,84% 116,50 115,905 117,29 116,80
11/11/2025 106.660 0,35% 115,83 114,72 118,32 115,83
10/11/2025 114.854 -1,13% 117,07 114,665 117,07 115,43
07/11/2025 116.662 -0,51% 117,22 115,88 118,65 116,75
06/11/2025 72.291 -1,88% 119,28 115,75 120,46 117,32
05/11/2025 190.824 1,88% 116,68 107,56 120,67 119,28
04/11/2025 127.919 -0,20% 117,36 114,44 117,585 117,00
03/11/2025 262.469 1,87% 114,94 113,38 118,43 117,19
31/10/2025 309.918 -6,53% 118,97 111,68 123,735 114,94
30/10/2025 242.556 1,51% 121,00 119,488 123,03 122,91
29/10/2025 130.956 -1,51% 123,12 119,33 123,22 121,08
28/10/2025 119.659 0,58% 121,89 121,27 123,38 122,93
27/10/2025 99.513 -0,76% 123,35 121,90 124,03 122,22
24/10/2025 104.961 0,09% 123,71 122,57 124,3488 123,15
23/10/2025 87.261 0,58% 125,00 121,39 125,00 123,04
22/10/2025 179.063 0,57% 121,64 119,9203 122,5317 122,33
21/10/2025 169.458 -0,28% 122,45 119,39 122,9799 121,64
20/10/2025 124.302 0,10% 122,89 121,4001 123,36 121,98
17/10/2025 86.738 -0,81% 122,53 120,48 123,37 121,86
16/10/2025 71.304 -1,04% 123,82 121,75 124,306 122,86
15/10/2025 105.464 0,35% 126,70 123,37 126,70 124,09
14/10/2025 150.919 0,14% 122,88 122,555 124,47 123,60
13/10/2025 146.447 4,11% 118,77 118,77 123,60 123,51
10/10/2025 94.495 0,01% 118,70 117,79 119,83 118,63
09/10/2025 200.116 -2,26% 121,36 118,25 122,22 118,53
08/10/2025 91.158 0,03% 121,25 120,2412 123,9999 121,27
07/10/2025 169.541 -1,11% 122,61 119,2759 122,61 121,25
06/10/2025 130.483 -0,50% 123,32 122,55 124,59 122,61

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco