BiG | O banco que entende os seus valores.

PricesMart Inc (PSMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	129.041	-0,83%	104,36	100,43	104,89	101,46
13/05/2025	110.616	-1,52%	106,09	101,555	108,01	102,31
12/05/2025	184.320	-0,54%	108,47	102,66	108,47	103,89
09/05/2025	133.379	-1,28%	105,18	103,54	106,55	104,45
08/05/2025	191.986	1,08%	102,22	99,75	106,46	105,80
07/05/2025	151.312	3,64%	99,74	99,14	105,54	104,665
06/05/2025	113.575	0,56%	100,49	99,14	102,195	100,99
05/05/2025	92.099	-0,51%	100,03	100,03	102,195	100,43
02/05/2025	122.606	-0,29%	101,69	100,435	102,98	100,94
01/05/2025	150.412	-0,26%	100,63	99,30	102,4125	101,23
30/04/2025	174.619	-0,02%	98,89	98,89	102,09	101,49
29/04/2025	201.102	2,06%	99,93	98,712	101,88	101,51
28/04/2025	148.681	-0,52%	99,98	98,7036	100,54	99,46
25/04/2025	235.698	-1,70%	99,52	97,62	102,4686	99,98
24/04/2025	345.818	1,45%	97,82	97,62	102,4686	101,71
23/04/2025	233.633	4,43%	94,30	93,9978	100,73	100,26
22/04/2025	166.652	2,40%	93,73	92,55	96,28	96,01
21/04/2025	117.590	0,13%	93,35	92,53	93,915	93,76
17/04/2025	133.263	1,50%	92,12	90,985	93,71	93,64
16/04/2025	143.972	0,73%	94,36	90,85	94,72	92,26
15/04/2025	193.600	-2,85%	94,36	90,965	94,72	91,59
14/04/2025	154.022	2,76%	91,98	92,05	94,50	94,275
11/04/2025	250.555	-0,02%	91,98	89,56	92,62	91,74
10/04/2025	513.819	6,96%	87,64	86,65	93,64	91,76
09/04/2025	221.217	4,53%	82,02	81,8996	87,835	85,79
08/04/2025	222.673	-2,11%	85,55	81,245	87,30	82,12
07/04/2025	250.002	-1,68%	83,52	82,06	87,34	83,80
04/04/2025	244.350	-1,75%	84,73	84,30	86,74	85,23
03/04/2025	118.589	-2,69%	86,62	86,03	87,67	86,75
02/04/2025	112.197	1,08%	87,84	86,89	89,43	89,08
01/04/2025	121.077	0,32%	87,73	86,4448	88,44	88,13
31/03/2025	153.157	2,09%	85,35	85,12	88,2331	87,85
28/03/2025	119.989	-0,77%	86,20	84,75	86,54	86,05
27/03/2025	76.044	0,94%	86,20	85,985	87,57	86,72
26/03/2025	136.185	0,39%	85,80	85,13	86,48	85,92
25/03/2025	135.655	-0,37%	85,85	85,17	86,1391	85,59
24/03/2025	142.206	2,63%	84,34	84,34	85,96	85,91
21/03/2025	242.083	-0,58%	83,63	83,10	84,665	83,71
20/03/2025	137.187	-1,23%	84,82	84,14	85,60	84,20
19/03/2025	172.157	0,92%	84,39	84,31	86,07	85,25
18/03/2025	122.013	-1,15%	85,03	84,39	86,73	84,47
17/03/2025	291.817	1,66%	84,00	83,87	86,99	85,43
14/03/2025	111.231	1,31%	82,60	82,60	83,56	83,53
13/03/2025	151.927	-1,26%	83,56	81,80	84,42	82,40
12/03/2025	185.978	-2,88%	85,93	83,43	86,90	83,45
11/03/2025	123.658	-2,22%	88,33	85,92	88,45	85,92
10/03/2025	142.133	-0,97%	87,93	87,495	89,30	87,87
07/03/2025	143.648	0,94%	85,67	85,605	89,39	88,82
06/03/2025	224.824	2,33%	85,67	85,59	88,12	87,99
05/03/2025	162.802	0,02%	87,08	84,925	87,48	85,99
04/03/2025	196.014	-3,05%	87,08	85,625	90,21	85,97
03/03/2025	123.628	-0,81%	89,62	88,345	90,37	88,67
28/02/2025	159.125	0,26%	89,33	88,01	90,735	89,39
27/02/2025	69.554	-1,90%	91,75	89,125	91,32	89,16
26/02/2025	143.313	-1,21%	91,75	89,765	92,73	90,89
25/02/2025	130.341	1,50%	87,76	91,13	92,995	92,00
24/02/2025	104.961	1,07%	87,76	88,63	90,9399	90,64
21/02/2025	97.286	0,13%	87,76	88,99	90,50	89,68
20/02/2025	98.589	1,51%	87,76	87,01	89,81	89,56
19/02/2025	113.947	0,23%	87,76	87,36	88,555	88,23
18/02/2025	192.188	-2,74%	90,84	87,29	91,385	88,03
17/02/2025	0	-2,84%	94,08	90,51	94,13	90,51
14/02/2025	140.550	-2,84%	94,08	91,10	94,13	91,14
13/02/2025	76.865	0,27%	94,08	93,80	94,48	93,80
12/02/2025	137.571	-1,38%	93,97	93,475	95,052	93,55
11/02/2025	134.860	0,22%	92,67	94,4558	95,08	94,86
10/02/2025	146.103	3,26%	92,67	91,91	95,04	94,65
07/02/2025	124.903	-1,15%	92,46	91,475	92,835	91,66
06/02/2025	138.650	-0,49%	92,46	92,225	94,24	92,73
05/02/2025	128.554	0,79%	92,46	91,62	93,20	93,19
04/02/2025	144.153	2,65%	91,99	89,98	92,79	92,46
03/02/2025	108.713	-0,99%	91,99	87,50	91,44	90,07
31/01/2025	204.435	-1,11%	91,99	90,29	91,99	90,97
30/01/2025	120.478	0,07%	92,62	91,76	92,99	91,99
29/01/2025	133.725	0,40%	92,35	91,4437	92,94	91,93
28/01/2025	183.454	-1,37%	92,35	91,52	92,56	91,56
27/01/2025	138.391	2,25%	90,31	88,374	92,89	92,83
24/01/2025	226.238	0,38%	90,31	89,675	91,285	90,79
23/01/2025	181.772	-0,21%	90,31	90,11	90,83	90,45
22/01/2025	212.262	0,21%	90,31	89,87	91,02	90,64
21/01/2025	187.118	3,61%	87,70	87,91	90,695	90,45
20/01/2025	0	0,21%	87,70	87,055	88,30	87,30
17/01/2025	90.743	0,21%	87,70	87,055	88,30	87,73
16/01/2025	89.533	-0,39%	87,32	86,17	87,67	87,12
15/01/2025	96.478	1,50%	87,32	86,89	88,57	87,46
14/01/2025	129.690	1,54%	81,66	84,50	86,43	86,17
13/01/2025	232.119	-4,92%	81,66	84,50	90,035	84,86
10/01/2025	333.852	-4,49%	81,66	81,66	91,125	89,25
09/01/2025	280.545	-4,60%	92,15	91,72	94,17	93,45
08/01/2025	251.571	1,33%	92,15	87,98	94,1175	87,98
07/01/2025	136.488	0,55%	91,72	91,11	92,33	92,22
06/01/2025	111.274	-0,68%	92,51	91,47	94,4639	91,72
03/01/2025	83.951	-0,60%	92,68	91,84	93,09	92,35
02/01/2025	136.412	0,80%	91,73	92,01	93,205	92,91
31/12/2024	0	0,78%	91,73	91,58	92,38	92,17
30/12/2024	73.172	-1,65%	94,39	91,05	92,37	92,17
27/12/2024	43.518	-1,39%	94,39	92,79	94,5194	92,99
26/12/2024	67.948	-0,29%	94,39	93,63	95,0999	94,30
24/12/2024	0	-0,99%	94,66	93,64	94,57	94,57
23/12/2024	117.483	0,22%	94,66	92,79	94,33	94,21