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 > >>
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
03/10/2025	169.630	1,32%	122,20	121,9012	123,61	123,22
02/10/2025	97.946	0,96%	120,37	119,2123	121,78	121,61
01/10/2025	104.734	-0,52%	120,31	117,67	121,07	120,45
30/09/2025	150.499	-1,17%	122,66	120,62	123,13	121,19
29/09/2025	225.919	1,40%	120,86	119,32	123,20	122,66
26/09/2025	155.600	3,36%	117,00	116,20	121,50	120,94
25/09/2025	111.771	-0,37%	117,17	115,715	119,2259	117,00
24/09/2025	96.415	0,23%	117,70	116,44	120,13	117,41
23/09/2025	121.297	1,29%	115,64	114,85	117,485	117,12
22/09/2025	102.105	0,18%	115,16	114,42	117,25	115,63
19/09/2025	95.520	-1,78%	117,42	115,1601	117,825	115,44
18/09/2025	96.583	0,51%	117,00	115,8334	119,34	117,42
17/09/2025	160.566	-0,28%	117,05	116,3832	118,89	116,79
16/09/2025	159.236	0,08%	117,10	111,23	118,17	117,05
15/09/2025	98.960	2,19%	114,58	113,515	117,22	117,10
12/09/2025	221.457	-2,99%	118,15	112,995	118,15	114,58
11/09/2025	276.645	6,25%	110,98	109,915	120,99	118,10
10/09/2025	165.195	-0,09%	110,41	108,53	111,03	111,00
09/09/2025	101.259	-1,04%	111,98	109,8672	112,32	110,79
08/09/2025	130.141	1,83%	110,40	109,24	112,065	111,98
05/09/2025	108.864	0,36%	109,48	108,3927	110,06	109,97
04/09/2025	129.864	1,15%	108,33	107,72	109,7625	109,58
03/09/2025	142.401	0,35%	107,94	107,111	108,53	108,33
02/09/2025	120.737	0,64%	106,58	106,58	108,295	107,95
29/08/2025	109.034	-0,74%	108,48	106,899	108,89	107,26
28/08/2025	103.077	-1,39%	109,87	107,44	110,39	108,06
27/08/2025	105.998	0,78%	108,48	108,48	110,20	109,60
26/08/2025	91.202	0,15%	108,39	105,4583	108,985	108,75
25/08/2025	79.843	-1,94%	110,14	108,55	111,08	108,68
22/08/2025	132.414	3,03%	108,13	107,05	111,35	110,74
21/08/2025	163.592	-1,14%	108,12	106,5974	110,885	107,54
20/08/2025	85.559	-0,70%	108,93	108,285	109,8771	108,78
19/08/2025	107.777	-2,37%	111,79	109,42	114,01	109,48
18/08/2025	139.078	3,03%	108,41	108,3724	112,495	112,25
15/08/2025	205.851	-2,50%	111,74	108,00	112,04	108,95
14/08/2025	156.244	-0,87%	111,10	110,98	113,8999	111,74
13/08/2025	115.350	1,71%	111,45	110,295	113,92	113,36
12/08/2025	101.987	1,13%	110,73	109,9201	111,5899	111,45
11/08/2025	65.315	-1,47%	111,68	109,90	112,56	110,20
08/08/2025	97.133	0,53%	111,73	111,33	112,91	111,88
07/08/2025	103.635	0,49%	110,95	110,535	111,99	111,29
06/08/2025	94.134	1,57%	108,89	106,78	111,125	110,75
05/08/2025	178.823	-1,66%	111,00	109,01	111,00	109,04
04/08/2025	115.574	1,42%	109,20	107,99	111,115	110,88
01/08/2025	135.645	1,51%	107,50	106,755	110,21	109,20
31/07/2025	159.289	0,34%	106,51	106,26	108,46	107,50
30/07/2025	107.950	0,01%	107,17	106,33	109,085	107,14
29/07/2025	163.221	-1,00%	106,99	106,285	108,98	107,17
28/07/2025	142.584	0,99%	107,21	106,285	108,58	108,25
25/07/2025	127.211	2,45%	105,96	104,11	107,30	107,19
24/07/2025	145.874	-1,53%	106,82	104,11	107,115	104,63
23/07/2025	155.832	-0,24%	108,81	105,65	109,69	106,25
22/07/2025	151.287	-1,80%	109,67	106,43	110,355	106,50
21/07/2025	137.765	-1,11%	109,67	107,46	110,355	108,45
18/07/2025	152.274	-1,51%	108,28	107,27	112,34	109,67
17/07/2025	217.494	2,76%	107,57	106,64	111,41	111,35
16/07/2025	182.452	0,73%	106,76	103,84	108,636	108,36
15/07/2025	290.557	0,97%	107,03	103,84	109,06	107,57
14/07/2025	219.682	-1,51%	107,31	105,75	109,32	106,54
11/07/2025	421.122	5,33%	101,95	101,355	113,98	108,17
10/07/2025	196.802	1,39%	104,33	101,355	104,33	102,70